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.
Strike:555.00
CallsforApril 16, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY210716C00555000 | 2021-04-09 3:27PM EDT | 2021-07-16 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 269 | 19.34% |
| SPY210820C00555000 | 2021-04-13 11:34AM EDT | 2021-08-20 | 0.04 | 0.04 | 0.05 | 0.00 | - | 3 | 510 | 17.97% |
| SPY210917C00555000 | 2021-04-05 2:33PM EDT | 2021-09-17 | 0.06 | 0.06 | 0.08 | 0.00 | - | 1 | 270 | 17.09% |
| SPY211015C00555000 | 2021-03-04 2:09PM EDT | 2021-10-15 | 0.01 | 0.03 | 0.13 | 0.00 | - | - | 1 | 16.63% |
| SPY211217C00555000 | 2021-04-13 3:59PM EDT | 2021-12-17 | 0.20 | 0.17 | 0.20 | 0.00 | - | 250 | 492 | 15.11% |
| SPY220121C00555000 | 2021-04-15 1:04PM EDT | 2022-01-21 | 0.31 | 0.26 | 0.33 | +0.06 | +24.00% | 11 | 833 | 15.13% |
| SPY220218C00555000 | 2021-04-12 11:07AM EDT | 2022-02-18 | 0.36 | 0.36 | 0.45 | 0.00 | - | 1 | 7 | 15.09% |
| SPY220318C00555000 | 2021-04-14 12:19PM EDT | 2022-03-18 | 0.53 | 0.49 | 0.58 | 0.00 | - | 3 | 117 | 15.02% |
| SPY220617C00555000 | 2021-04-13 3:19PM EDT | 2022-06-17 | 0.92 | 1.01 | 1.12 | -0.07 | -7.07% | 10 | 523 | 14.90% |
| SPY220916C00555000 | 2021-03-15 3:49PM EDT | 2022-09-16 | 1.85 | 1.61 | 1.92 | 0.00 | - | 1 | 785 | 15.02% |
| SPY221216C00555000 | 2021-04-13 11:53AM EDT | 2022-12-16 | 2.66 | 2.59 | 2.78 | 0.00 | - | 31 | 1,869 | 15.02% |
| SPY230120C00555000 | 2021-04-14 10:35AM EDT | 2023-01-20 | 2.90 | 2.43 | 3.40 | 0.00 | - | 1 | 116 | 15.31% |
| SPY230317C00555000 | 2021-04-13 11:07AM EDT | 2023-03-17 | 3.40 | 2.55 | 4.81 | 0.00 | - | 2 | 0 | 16.03% |
| SPY231215C00555000 | 2021-04-14 9:33AM EDT | 2023-12-15 | 6.57 | 5.80 | 8.18 | 0.00 | - | 1 | 210 | 15.84% |
PutsforApril 16, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY211217P00555000 | 2020-12-18 2:13PM EDT | 2021-12-17 | 189.23 | 182.76 | 184.95 | 0.00 | - | 1 | 0 | 63.15% |
| SPY220916P00555000 | 2021-01-14 4:53PM EDT | 2022-09-16 | 183.17 | 167.70 | 170.84 | 0.00 | - | 222 | 355 | 36.49% |
| SPY221216P00555000 | 2021-01-11 2:41PM EDT | 2022-12-16 | 182.60 | 172.37 | 174.92 | 0.00 | - | 14 | 14 | 35.74% |
| SPY230120P00555000 | 2020-12-15 10:30AM EDT | 2023-01-20 | 192.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY231215P00555000 | 2021-03-01 3:17PM EDT | 2023-12-15 | 176.00 | 166.00 | 170.78 | 0.00 | - | 1 | 1 | 26.64% |
© 2021 Verizon Media. All rights reserved.
