U.S. markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
412.27-3.80 (-0.91%)
At close: 4:00PM EDT

412.32 +0.05 (0.01%)
After hours: 5:46PM EDT

In The Money
Show:ListStraddle
Strike:535.00
CallsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY210618C005350002021-04-21 3:08PM EDT2021-06-180.010.000.020.00-7011,41522.27%
SPY210716C005350002021-04-22 2:48PM EDT2021-07-160.020.010.02-0.04-66.67%1918.36%
SPY210820C005350002021-04-14 3:53PM EDT2021-08-200.060.030.050.00-21316.80%
SPY210917C005350002021-04-21 12:29PM EDT2021-09-170.080.060.080.00-532015.94%
SPY211015C005350002021-04-22 11:55AM EDT2021-10-150.120.080.14-0.02-14.29%3115.60%
SPY211119C005350002021-04-12 10:39AM EDT2021-11-190.250.150.220.00-1115.11%
SPY211217C005350002021-03-22 3:12PM EDT2021-12-170.200.270.300.00-145314.81%
SPY220121C005350002021-04-20 11:16AM EDT2022-01-210.440.320.420.00-188914.53%
SPY220218C005350002021-04-06 9:38AM EDT2022-02-180.650.450.520.00-506214.30%
SPY220318C005350002021-04-16 9:39AM EDT2022-03-180.960.610.740.00-111814.50%
SPY220331C005350002021-04-22 2:01PM EDT2022-03-310.760.610.92-0.21-21.65%112314.77%
SPY220617C005350002021-04-20 12:54PM EDT2022-06-171.521.261.500.00-2018814.63%
SPY220916C005350002021-04-14 12:33PM EDT2022-09-162.902.222.590.00-358414.93%
SPY221216C005350002021-04-09 10:00AM EDT2022-12-163.413.183.530.00-6032914.83%
SPY230120C005350002021-04-16 12:11PM EDT2023-01-204.603.034.460.00-110215.32%
SPY230317C005350002021-03-24 2:09PM EDT2023-03-173.583.275.590.00--3015.64%
SPY231215C005350002021-04-22 3:36PM EDT2023-12-157.375.8610.09-0.49-6.23%217215.96%
PutsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220916P005350002021-01-19 1:00AM EDT2022-09-16163.24151.29154.040.00--51035.19%
SPY221216P005350002021-01-19 1:13AM EDT2022-12-16164.98153.64155.760.00--933.32%
SPY230120P005350002021-03-19 9:41AM EDT2023-01-20155.10125.89129.220.00-1017.12%
SPY231215P005350002021-01-19 1:13AM EDT2023-12-15168.81158.61163.310.00-80029.33%