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

412.59 +0.32 (0.08%)
After hours: 7:59PM EDT

In The Money
Show:ListStraddle
Strike:388.00
CallsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY210423C003880002021-04-22 2:02PM EDT2021-04-2324.0824.4924.57-4.01-14.28%4459668.16%
SPY210426C003880002021-04-22 2:28PM EDT2021-04-2625.0024.5124.58-2.93-10.49%245435.25%
SPY210430C003880002021-04-22 3:41PM EDT2021-04-3024.9424.6924.81+0.54+2.21%152728.15%
SPY210507C003880002021-04-22 9:30AM EDT2021-05-0728.4825.2925.40+0.97+3.53%11724.90%
SPY210510C003880002021-04-09 11:44AM EDT2021-05-1023.1925.4425.560.00-1123.63%
SPY210514C003880002021-04-13 3:55PM EDT2021-05-1426.5725.9126.070.00-5723.76%
SPY210521C003880002021-04-22 4:09PM EDT2021-05-2126.5726.5926.67+0.16+0.61%15811,38122.86%
SPY210618C003880002021-04-21 3:20PM EDT2021-06-1830.9229.0329.150.00-1612,05021.78%
SPY210630C003880002021-04-21 1:48PM EDT2021-06-3031.4029.7629.880.00-687121.13%
SPY210716C003880002021-04-22 10:25AM EDT2021-07-1630.5830.9831.11-0.72-2.30%1001,27220.98%
SPY210820C003880002021-04-20 3:13PM EDT2021-08-2032.9633.4433.650.00-316420.89%
SPY210917C003880002021-04-19 1:30PM EDT2021-09-1736.7935.1235.40+0.12+0.33%1026420.75%
SPY210930C003880002021-04-01 9:32AM EDT2021-09-3025.8035.7536.000.00-17620.52%
SPY211015C003880002021-04-14 2:06PM EDT2021-10-1535.5136.6236.910.00-12020.53%
SPY211217C003880002021-04-19 12:44PM EDT2021-12-1740.9539.8640.190.00-214620.37%
SPY211231C003880002021-04-07 10:45AM EDT2021-12-3135.9440.3140.800.00-114620.29%
SPY220121C003880002021-04-20 12:53PM EDT2022-01-2140.6241.1241.560.00-156620.08%
SPY220218C003880002021-04-09 11:47AM EDT2022-02-1839.9142.5443.110.00-1010520.26%
SPY220318C003880002021-04-13 1:23PM EDT2022-03-1843.0943.7944.240.00-11720.17%
SPY220331C003880002021-04-05 9:48AM EDT2022-03-3138.2244.1844.990.00--120.30%
PutsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY210423P003880002021-04-22 3:35PM EDT2021-04-230.010.000.010.00-2701,29142.97%
SPY210426P003880002021-04-22 3:36PM EDT2021-04-260.040.030.04+0.01+33.33%4813525.39%
SPY210428P003880002021-04-22 2:07PM EDT2021-04-280.190.090.10+0.16+533.33%221,23723.54%
SPY210430P003880002021-04-22 3:22PM EDT2021-04-300.280.220.23+0.14+100.00%7944,27823.54%
SPY210503P003880002021-04-22 3:51PM EDT2021-05-030.360.330.35-0.11-23.40%1061,66121.80%
SPY210505P003880002021-04-21 2:59PM EDT2021-05-050.580.560.57+0.15+34.88%15917822.36%
SPY210507P003880002021-04-22 4:07PM EDT2021-05-070.870.790.81+0.35+67.31%2561,06322.73%
SPY210510P003880002021-04-22 10:35AM EDT2021-05-101.010.940.97-0.27-21.09%515321.79%
SPY210512P003880002021-04-22 3:45PM EDT2021-05-121.221.181.20+0.30+32.61%629921.96%
SPY210514P003880002021-04-22 12:36PM EDT2021-05-140.891.421.44-0.23-20.54%350722.12%
SPY210521P003880002021-04-22 3:45PM EDT2021-05-212.112.052.07+0.52+32.70%3,0679,54321.70%
SPY210528P003880002021-04-22 12:40PM EDT2021-05-282.712.722.77+0.53+24.31%1918921.66%
SPY210618P003880002021-04-22 3:55PM EDT2021-06-184.974.844.88+0.99+24.87%59211,44421.79%
SPY210630P003880002021-04-22 2:53PM EDT2021-06-305.735.835.88+0.28+5.14%261,33621.62%
SPY210716P003880002021-04-22 2:01PM EDT2021-07-167.207.247.30+1.13+18.62%7003,16221.70%
SPY210820P003880002021-04-22 3:55PM EDT2021-08-209.999.919.98+1.20+13.65%17469221.65%
SPY210917P003880002021-04-22 2:19PM EDT2021-09-1712.1212.0712.16+1.07+9.68%2191,47221.89%
SPY210930P003880002021-04-05 9:42AM EDT2021-09-3014.7012.8712.960.00-277821.81%
SPY211015P003880002021-04-22 1:57PM EDT2021-10-1514.3713.8814.07-0.13-0.90%75321.96%
SPY211119P003880002021-04-21 2:25PM EDT2021-11-1914.6615.9716.14-0.17-1.15%6910821.90%
SPY211217P003880002021-03-24 2:43PM EDT2021-12-1726.8717.8018.020.00-132622.13%
SPY211231P003880002021-03-26 12:58PM EDT2021-12-3125.4318.4318.740.00-12222.08%
SPY220121P003880002021-04-20 12:53PM EDT2022-01-2119.8919.3519.64+0.29+1.48%581721.91%
SPY220218P003880002021-04-13 3:58PM EDT2022-02-1820.2920.8621.240.00-4822.03%
SPY220318P003880002021-04-14 10:56AM EDT2022-03-1821.8822.5322.840.00-171722.19%