U.S. markets close in 6 hours 29 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
414.04+2.59 (+0.63%)
As of 9:31AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:545.00
CallsforApril 16, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY210618C005450002021-04-13 9:43AM EDT2021-06-180.010.000.000.00-52,66312.50%
SPY210716C005450002021-03-15 11:59AM EDT2021-07-160.040.020.030.00-3022519.14%
SPY210820C005450002021-04-05 9:46AM EDT2021-08-200.040.000.000.00--912.50%
SPY210917C005450002021-04-06 1:28PM EDT2021-09-170.090.000.000.00-12986.25%
SPY211217C005450002021-03-03 11:16AM EDT2021-12-170.220.130.240.00-332414.80%
SPY220121C005450002021-04-12 10:31AM EDT2022-01-210.420.000.000.00-14496.25%
SPY220218C005450002021-02-17 3:19PM EDT2022-02-180.690.220.510.00-1114.72%
SPY220318C005450002021-04-08 2:21PM EDT2022-03-180.640.000.000.00-11206.25%
SPY220617C005450002021-04-05 1:16PM EDT2022-06-171.080.000.000.00-4146.25%
SPY220916C005450002021-02-05 12:14PM EDT2022-09-162.211.591.980.00-1014.52%
SPY221216C005450002021-04-05 3:49PM EDT2022-12-162.790.000.000.00-34843.13%
SPY230120C005450002021-04-13 9:30AM EDT2023-01-203.400.000.000.00-5833.13%
SPY230317C005450002021-03-31 1:01PM EDT2023-03-172.960.000.000.00--203.13%
SPY231215C005450002021-03-08 12:29PM EDT2023-12-155.306.127.830.00-11115.11%
PutsforApril 16, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220121P005450002020-12-07 4:54PM EDT2022-01-21181.34172.82176.000.00--157.42%
SPY220916P005450002021-01-19 1:00AM EDT2022-09-16177.04160.72163.440.00-1526236.38%
SPY221216P005450002021-01-19 1:13AM EDT2022-12-16174.38162.95165.220.00--1234.47%
SPY230120P005450002020-12-18 7:13PM EDT2023-01-20188.80176.28180.000.00--540.59%
SPY231215P005450002021-02-01 11:02AM EDT2023-12-15187.96169.36174.500.00-10014830.95%