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

412.36 +0.09 (0.02%)
After hours: 5:50PM EDT

In The Money
Show:ListStraddle
Strike:540.00
CallsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY210618C005400002021-04-22 3:57PM EDT2021-06-180.010.000.010.00-1,3012,16821.68%
SPY210716C005400002021-04-21 10:29AM EDT2021-07-160.020.010.030.00-126019.53%
SPY210820C005400002021-04-21 2:24PM EDT2021-08-200.050.030.050.00-102917.38%
SPY210917C005400002021-04-13 12:54PM EDT2021-09-170.080.060.080.00-427916.46%
SPY211015C005400002021-04-19 2:26PM EDT2021-10-150.140.070.130.00-2415.94%
SPY211119C005400002021-04-20 1:48PM EDT2021-11-190.170.130.200.00-11115.37%
SPY211217C005400002021-04-08 2:00PM EDT2021-12-170.260.170.240.00-1120314.80%
SPY220121C005400002021-04-22 9:38AM EDT2022-01-210.300.270.37-0.03-9.09%5257914.69%
SPY220218C005400002021-04-05 2:40PM EDT2022-02-180.430.390.510.00-4214.67%
SPY220318C005400002021-04-15 10:50AM EDT2022-03-180.770.520.650.00-56014.59%
SPY220617C005400002021-04-19 9:37AM EDT2022-06-171.391.111.340.00-11714.70%
SPY220916C005400002021-04-13 1:51PM EDT2022-09-162.391.982.340.00-170114.97%
SPY221216C005400002021-03-16 9:30AM EDT2022-12-163.310.000.000.00-26103.13%
SPY230120C005400002021-04-16 2:51PM EDT2023-01-204.152.724.090.00-645315.35%
SPY231215C005400002021-04-22 3:26PM EDT2023-12-157.555.369.45-0.15-1.95%171915.96%
PutsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY211217P005400002020-12-29 3:03PM EDT2021-12-17171.87164.76167.950.00-1258.14%
SPY220121P005400002021-03-22 9:38AM EDT2022-01-21152.54127.42128.760.00-8010117.46%
SPY220617P005400002020-12-16 4:22PM EDT2022-06-17175.92169.87172.190.00--147.31%
SPY220916P005400002021-01-19 1:00AM EDT2022-09-16172.24155.98158.840.00-1542635.64%
SPY221216P005400002021-01-19 1:13AM EDT2022-12-16169.62158.28160.410.00--1233.66%