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

412.33 +0.07 (0.02%)
After hours: 5:59PM EDT

In The Money
Show:ListStraddle
Strike:560.00
CallsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY210716C005600002021-04-21 12:01PM EDT2021-07-160.020.000.020.00-563521.09%
SPY210820C005600002021-04-16 1:46PM EDT2021-08-200.040.020.040.00-204018.99%
SPY210917C005600002021-04-19 2:34PM EDT2021-09-170.060.030.060.00-129917.82%
SPY211015C005600002021-04-16 10:48AM EDT2021-10-150.110.040.090.00-3517.07%
SPY211119C005600002021-04-22 10:17AM EDT2021-11-190.110.070.13-0.03-21.43%45316.26%
SPY211217C005600002021-04-20 9:37AM EDT2021-12-170.120.080.140.00-3013715.41%
SPY220121C005600002021-04-22 9:40AM EDT2022-01-210.170.120.24-0.04-19.05%128415.38%
SPY220218C005600002021-04-19 3:25PM EDT2022-02-180.270.230.310.00-1015.17%
SPY220318C005600002021-03-31 3:50PM EDT2022-03-180.260.290.410.00-36015.09%
SPY220617C005600002021-03-18 2:20PM EDT2022-06-170.920.891.070.00-1615.58%
SPY220916C005600002021-04-19 12:04PM EDT2022-09-161.711.251.600.00-1061315.23%
SPY221216C005600002021-04-15 10:16AM EDT2022-12-162.221.832.250.00-710715.05%
SPY230120C005600002021-04-20 1:44PM EDT2023-01-202.721.972.960.00-11715.54%
SPY230317C005600002021-03-24 2:09PM EDT2023-03-173.341.903.770.00-12115.78%
SPY231215C005600002021-04-05 12:35PM EDT2023-12-155.803.907.340.00-106515.99%
PutsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY210716P005600002021-02-23 11:57AM EDT2021-07-16176.80172.98174.490.00-1184.98%
SPY220121P005600002021-03-08 11:31AM EDT2022-01-21176.51155.43157.050.00-4032.34%
SPY220916P005600002021-02-08 11:29AM EDT2022-09-16177.47175.70178.430.00-135537.55%
SPY231215P005600002021-04-19 12:05AM EDT2023-12-15154.85155.76160.500.00--019.19%