U.S. markets close in 3 hours 3 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
415.67+4.22 (+1.03%)
As of 12:57PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:550.00
CallsforApril 16, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY210618C005500002021-04-12 3:01PM EDT2021-06-180.010.000.010.00-492,30721.09%
SPY210716C005500002021-04-13 11:16AM EDT2021-07-160.020.020.030.00-2544819.43%
SPY210820C005500002021-04-15 12:16PM EDT2021-08-200.050.040.050.00-1713717.43%
SPY210917C005500002021-04-06 9:38AM EDT2021-09-170.060.070.080.00-211,10316.60%
SPY211015C005500002021-04-13 11:26AM EDT2021-10-150.090.090.130.00-1616.14%
SPY211119C005500002021-04-13 3:18PM EDT2021-11-190.180.150.190.00-118915.48%
SPY211217C005500002021-04-09 3:59PM EDT2021-12-170.230.190.24+0.01+4.55%2087415.03%
SPY220121C005500002021-04-15 11:12AM EDT2022-01-210.310.280.350.00-675114.82%
SPY220218C005500002021-04-14 12:36PM EDT2022-02-180.410.390.480.00-115914.80%
SPY220318C005500002021-04-12 1:07PM EDT2022-03-180.600.530.630.00-2012214.79%
SPY220617C005500002021-04-14 12:03PM EDT2022-06-171.001.141.290.00-446214.88%
SPY220916C005500002021-03-15 3:16PM EDT2022-09-161.971.792.110.00-4068314.92%
SPY221216C005500002021-04-14 9:30AM EDT2022-12-163.052.873.130.00-238615.05%
SPY230120C005500002021-04-15 11:08AM EDT2023-01-203.362.723.56+0.16+5.00%2317115.10%
SPY230317C005500002021-04-14 2:35PM EDT2023-03-172.512.905.110.00-36615.91%
SPY231215C005500002021-04-15 10:38AM EDT2023-12-157.206.528.00-0.20-2.70%72,73115.38%
PutsforApril 16, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY210618P005500002021-03-31 3:43PM EDT2021-06-18153.92135.48135.870.00--539.62%
SPY210716P005500002021-01-19 5:03PM EDT2021-07-16173.43160.50162.010.00--179.14%
SPY211217P005500002020-12-29 3:03PM EDT2021-12-17181.72174.65177.840.00-1260.50%
SPY220121P005500002021-03-22 9:38AM EDT2022-01-21162.44137.00138.350.00-8010323.63%
SPY220617P005500002021-02-08 4:11PM EDT2022-06-17166.57164.36166.580.00--140.17%
SPY220916P005500002021-01-28 12:07PM EDT2022-09-16177.00175.06178.620.00-264942.97%
SPY221216P005500002021-03-02 10:47AM EDT2022-12-16168.93154.67157.890.00--1929.11%
SPY230120P005500002021-03-02 10:47AM EDT2023-01-20168.90154.38158.500.00-202028.63%
SPY231215P005500002021-04-05 1:36PM EDT2023-12-15153.25145.23149.580.00-3919.30%