U.S. markets close in 4 hours 14 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
414.70+3.25 (+0.79%)
As of 11:46AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:520.00
CallsforApril 16, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY210521C005200002021-04-06 9:37AM EDT2021-05-210.010.000.010.00-1070523.05%
SPY210618C005200002021-04-13 9:32AM EDT2021-06-180.020.010.020.00-101,16418.56%
SPY210716C005200002021-04-05 11:41AM EDT2021-07-160.040.030.040.00-15964816.55%
SPY210820C005200002021-04-12 12:16PM EDT2021-08-200.110.080.100.00-22215.58%
SPY210917C005200002021-04-01 1:57PM EDT2021-09-170.110.150.160.00-20060914.97%
SPY210930C005200002021-04-12 3:02PM EDT2021-09-300.190.200.210.00-1614.89%
SPY211015C005200002021-04-13 9:48AM EDT2021-10-150.230.220.270.00-13014.78%
SPY211217C005200002021-04-14 12:32PM EDT2021-12-170.530.530.600.00-12,94514.43%
SPY211231C005200002021-04-09 9:46AM EDT2021-12-310.580.600.680.00-1414.34%
SPY220121C005200002021-04-15 11:12AM EDT2022-01-210.800.720.79+0.12+17.65%221,63014.17%
SPY220218C005200002021-04-12 2:53PM EDT2022-02-181.000.971.070.00-12114.29%
SPY220318C005200002021-04-12 9:35AM EDT2022-03-181.291.241.340.00-112914.31%
SPY220331C005200002021-04-12 10:16AM EDT2022-03-311.381.331.540.00--114.45%
SPY220617C005200002021-04-15 11:02AM EDT2022-06-172.452.382.510.00-22,59014.58%
SPY220916C005200002021-04-15 11:09AM EDT2022-09-163.993.904.05+0.07+1.79%8,79774,18114.97%
SPY221216C005200002021-04-12 9:36AM EDT2022-12-165.195.105.36+0.05+0.97%888614.96%
SPY230120C005200002021-03-25 10:39AM EDT2023-01-203.505.056.340.00-111815.31%
SPY230317C005200002021-04-07 10:12AM EDT2023-03-176.115.438.170.00-13215.95%
SPY231215C005200002021-04-09 12:58PM EDT2023-12-1510.5510.1612.530.00-122815.80%
PutsforApril 16, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY210917P005200002020-09-01 10:18AM EDT2021-09-17174.00185.84187.790.00--1107.04%
SPY211217P005200002021-02-11 4:07PM EDT2021-12-17134.42129.41131.040.00-2-43.02%
SPY220121P005200002021-03-29 11:18AM EDT2022-01-21130.71108.26109.590.00-103620.71%
SPY220916P005200002021-01-11 3:30PM EDT2022-09-16148.92137.09140.200.00-18934.69%
SPY221216P005200002020-08-26 3:13PM EDT2022-12-16181.80197.93201.010.00-2260.03%
SPY230120P005200002020-12-07 11:31AM EDT2023-01-20160.39153.03157.430.00--2539.22%