U.S. markets close in 4 hours 18 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
414.57+3.12 (+0.76%)
As of 11:42AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:515.00
CallsforApril 16, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY210416C005150002021-04-15 10:25AM EDT2021-04-160.010.000.010.00-10081090.63%
SPY210521C005150002021-04-06 3:48PM EDT2021-05-210.010.000.010.00-2713,48222.27%
SPY210618C005150002021-04-15 9:39AM EDT2021-06-180.020.010.020.00-158317.77%
SPY210716C005150002021-04-14 11:48AM EDT2021-07-160.050.040.050.00-4236516.31%
SPY210820C005150002021-04-13 2:08PM EDT2021-08-200.120.100.120.00-373815.36%
SPY210917C005150002021-04-15 10:15AM EDT2021-09-170.200.190.21+0.10+100.00%276914.97%
SPY210930C005150002021-04-12 3:40PM EDT2021-09-300.240.220.250.00-2414.72%
SPY211015C005150002021-03-05 4:31PM EDT2021-10-150.160.130.230.00-4013.94%
SPY211119C005150002021-04-12 9:30AM EDT2021-11-190.490.470.520.00-1214.46%
SPY211217C005150002021-04-09 3:57PM EDT2021-12-170.600.640.700.00-37,09914.32%
SPY211231C005150002021-04-09 3:53PM EDT2021-12-310.760.710.790.00--114.23%
SPY220121C005150002021-04-15 11:02AM EDT2022-01-210.880.850.93+0.10+12.82%2031014.11%
SPY220218C005150002021-04-12 9:57AM EDT2022-02-181.111.141.230.00-322414.21%
SPY220318C005150002021-03-29 1:54PM EDT2022-03-180.951.441.560.00-132514.30%
SPY220331C005150002021-04-08 9:51AM EDT2022-03-311.481.541.760.00-1114.40%
SPY220617C005150002021-04-13 10:35AM EDT2022-06-172.622.682.840.00-71,23514.58%
SPY220916C005150002021-04-13 11:59AM EDT2022-09-164.084.224.500.00-406,29014.97%
SPY221216C005150002021-04-06 9:30AM EDT2022-12-165.545.625.880.00-128314.96%
SPY230120C005150002021-04-01 2:17PM EDT2023-01-204.205.696.920.00-25515.32%
SPY230317C005150002021-04-09 12:07PM EDT2023-03-177.156.038.880.00--1015.99%
SPY231215C005150002021-02-16 12:40PM EDT2023-12-1511.108.5012.100.00-201215.21%
PutsforApril 16, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY210416P005150002021-04-12 1:13PM EDT2021-04-16100.82100.15100.22-2.73-2.64%5200.00%
SPY210917P005150002020-09-01 10:18AM EDT2021-09-17169.10180.91182.840.00--1105.87%
SPY211217P005150002021-02-10 3:14PM EDT2021-12-17129.55124.52126.150.00-2-42.19%
SPY220121P005150002021-01-25 10:51AM EDT2022-01-21134.93130.08132.160.00-1143.98%
SPY220617P005150002021-01-19 1:12AM EDT2022-06-17140.190.000.000.00--10.00%
SPY220916P005150002021-01-19 1:00AM EDT2022-09-16144.27132.73135.520.00--934.21%
SPY221216P005150002020-10-28 4:04PM EDT2022-12-16196.50159.51163.000.00-5544.69%
SPY230120P005150002021-02-22 1:22PM EDT2023-01-20140.89132.01135.250.00-1530.57%
SPY231215P005150002021-02-22 2:30PM EDT2023-12-15144.02139.00143.430.00--128.05%