U.S. markets close in 1 hour 6 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
415.33+3.88 (+0.94%)
As of 2:54PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:555.00
CallsforApril 16, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY210716C005550002021-04-09 3:27PM EDT2021-07-160.020.010.020.00-1026919.34%
SPY210820C005550002021-04-13 11:34AM EDT2021-08-200.040.040.050.00-351017.97%
SPY210917C005550002021-04-05 2:33PM EDT2021-09-170.060.060.080.00-127017.09%
SPY211015C005550002021-03-04 2:09PM EDT2021-10-150.010.030.130.00--116.63%
SPY211217C005550002021-04-13 3:59PM EDT2021-12-170.200.170.200.00-25049215.11%
SPY220121C005550002021-04-15 1:04PM EDT2022-01-210.310.260.33+0.06+24.00%1183315.13%
SPY220218C005550002021-04-12 11:07AM EDT2022-02-180.360.360.450.00-1715.09%
SPY220318C005550002021-04-14 12:19PM EDT2022-03-180.530.490.580.00-311715.02%
SPY220617C005550002021-04-13 3:19PM EDT2022-06-170.921.011.12-0.07-7.07%1052314.90%
SPY220916C005550002021-03-15 3:49PM EDT2022-09-161.851.611.920.00-178515.02%
SPY221216C005550002021-04-13 11:53AM EDT2022-12-162.662.592.780.00-311,86915.02%
SPY230120C005550002021-04-14 10:35AM EDT2023-01-202.902.433.400.00-111615.31%
SPY230317C005550002021-04-13 11:07AM EDT2023-03-173.402.554.810.00-2016.03%
SPY231215C005550002021-04-14 9:33AM EDT2023-12-156.575.808.180.00-121015.84%
PutsforApril 16, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY211217P005550002020-12-18 2:13PM EDT2021-12-17189.23182.76184.950.00-1063.15%
SPY220916P005550002021-01-14 4:53PM EDT2022-09-16183.17167.70170.840.00-22235536.49%
SPY221216P005550002021-01-11 2:41PM EDT2022-12-16182.60172.37174.920.00-141435.74%
SPY230120P005550002020-12-15 10:30AM EDT2023-01-20192.740.000.000.00--00.00%
SPY231215P005550002021-03-01 3:17PM EDT2023-12-15176.00166.00170.780.00-1126.64%