U.S. markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
417.26+1.39 (+0.33%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
Strike:391.00
CallsforApril 19, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY210423C003910002021-04-16 11:26AM EDT2021-04-2326.3325.8525.92+1.36+5.45%737580.00%
SPY210430C003910002021-04-16 2:00PM EDT2021-04-3025.9626.2326.33+0.55+2.16%3878916.02%
SPY210503C003910002021-04-15 4:06PM EDT2021-05-0325.5626.1926.590.00-5618.82%
SPY210507C003910002021-04-15 1:09PM EDT2021-05-0725.4026.5826.970.00-78219.98%
SPY210521C003910002021-04-16 2:49PM EDT2021-05-2128.2427.7327.84+1.25+4.63%174,25819.14%
SPY210618C003910002021-04-16 11:33AM EDT2021-06-1829.5729.7429.90+0.81+2.82%1406,64019.07%
SPY210630C003910002021-04-13 4:13PM EDT2021-06-3028.8830.3330.500.00-162818.59%
SPY210716C003910002021-04-16 10:40AM EDT2021-07-1631.4631.3431.75+1.50+5.01%61,43418.90%
SPY210820C003910002021-04-05 10:16AM EDT2021-08-2025.2833.6834.080.00-18819.06%
SPY210917C003910002021-04-16 3:06PM EDT2021-09-1735.9535.3735.80+3.70+11.47%5041819.15%
SPY210930C003910002021-04-14 1:21PM EDT2021-09-3033.6735.9636.440.00-113919.06%
SPY211015C003910002021-04-05 9:41AM EDT2021-10-1527.7036.9237.180.00-4718.99%
SPY211217C003910002021-04-15 1:52PM EDT2021-12-1739.3040.2240.480.00-16219.13%
SPY211231C003910002021-04-15 3:51PM EDT2021-12-3140.2040.7241.120.00-21,08219.12%
SPY220121C003910002021-04-16 10:40AM EDT2022-01-2141.6641.5441.91+7.18+20.82%613718.99%
SPY220218C003910002021-04-09 12:46PM EDT2022-02-1837.8943.0143.500.00-148819.27%
SPY220318C003910002021-04-14 1:28PM EDT2022-03-1842.0044.3144.680.00-234319.26%
PutsforApril 19, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY210419P003910002021-04-16 3:54PM EDT2021-04-190.010.000.01-0.02-66.67%9167632.42%
SPY210423P003910002021-04-16 3:59PM EDT2021-04-230.040.060.07-0.11-73.33%1,00812,49023.63%
SPY210430P003910002021-04-16 4:00PM EDT2021-04-300.380.420.43-0.17-30.91%788,74422.10%
SPY210503P003910002021-04-16 11:57AM EDT2021-05-030.600.530.55-0.09-13.04%1316221.03%
SPY210507P003910002021-04-16 3:56PM EDT2021-05-070.840.890.92-0.19-18.45%10894721.36%
SPY210510P003910002021-04-16 4:07PM EDT2021-05-101.011.001.03-0.75-42.61%212620.55%
SPY210512P003910002021-04-16 10:26AM EDT2021-05-121.241.171.20-0.20-13.89%135820.57%
SPY210514P003910002021-04-16 11:29AM EDT2021-05-141.451.351.38-0.13-8.23%1017520.62%
SPY210521P003910002021-04-16 4:13PM EDT2021-05-211.851.861.87-0.19-9.31%2,0859,28920.21%
SPY210618P003910002021-04-16 4:04PM EDT2021-06-184.154.204.24-0.35-7.78%19,89623,67820.33%
SPY210630P003910002021-04-16 2:33PM EDT2021-06-305.005.055.09-0.36-6.72%851,24320.15%
SPY210716P003910002021-04-16 2:41PM EDT2021-07-166.296.336.38-0.48-7.09%1491,96420.31%
SPY210820P003910002021-04-16 2:35PM EDT2021-08-208.838.868.91-0.32-3.50%28742420.44%
SPY210917P003910002021-04-16 3:49PM EDT2021-09-1710.9110.9811.05-0.39-3.45%742,10720.82%
SPY210930P003910002021-04-09 1:17PM EDT2021-09-3014.1611.7911.860.00-31,02620.82%
SPY211015P003910002021-04-16 3:20PM EDT2021-10-1512.7812.7912.89-0.64-4.77%83720.95%
SPY211217P003910002021-04-15 1:49PM EDT2021-12-1717.2416.7216.890.00-145421.35%
SPY211231P003910002021-04-13 1:34PM EDT2021-12-3118.8017.4017.620.00-5821.34%
SPY220121P003910002021-04-16 2:04PM EDT2022-01-2118.4118.3318.54-0.22-1.18%337321.22%
SPY220218P003910002021-03-26 10:19AM EDT2022-02-1829.4419.9020.170.00-31821.41%
SPY220318P003910002021-04-06 12:35PM EDT2022-03-1824.8021.6021.820.00-22021.63%