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
Strike:391.00
CallsforApril 19, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY210423C00391000 | 2021-04-16 11:26AM EDT | 2021-04-23 | 26.33 | 25.85 | 25.92 | +1.36 | +5.45% | 73 | 758 | 0.00% |
| SPY210430C00391000 | 2021-04-16 2:00PM EDT | 2021-04-30 | 25.96 | 26.23 | 26.33 | +0.55 | +2.16% | 38 | 789 | 16.02% |
| SPY210503C00391000 | 2021-04-15 4:06PM EDT | 2021-05-03 | 25.56 | 26.19 | 26.59 | 0.00 | - | 5 | 6 | 18.82% |
| SPY210507C00391000 | 2021-04-15 1:09PM EDT | 2021-05-07 | 25.40 | 26.58 | 26.97 | 0.00 | - | 7 | 82 | 19.98% |
| SPY210521C00391000 | 2021-04-16 2:49PM EDT | 2021-05-21 | 28.24 | 27.73 | 27.84 | +1.25 | +4.63% | 17 | 4,258 | 19.14% |
| SPY210618C00391000 | 2021-04-16 11:33AM EDT | 2021-06-18 | 29.57 | 29.74 | 29.90 | +0.81 | +2.82% | 140 | 6,640 | 19.07% |
| SPY210630C00391000 | 2021-04-13 4:13PM EDT | 2021-06-30 | 28.88 | 30.33 | 30.50 | 0.00 | - | 1 | 628 | 18.59% |
| SPY210716C00391000 | 2021-04-16 10:40AM EDT | 2021-07-16 | 31.46 | 31.34 | 31.75 | +1.50 | +5.01% | 6 | 1,434 | 18.90% |
| SPY210820C00391000 | 2021-04-05 10:16AM EDT | 2021-08-20 | 25.28 | 33.68 | 34.08 | 0.00 | - | 1 | 88 | 19.06% |
| SPY210917C00391000 | 2021-04-16 3:06PM EDT | 2021-09-17 | 35.95 | 35.37 | 35.80 | +3.70 | +11.47% | 50 | 418 | 19.15% |
| SPY210930C00391000 | 2021-04-14 1:21PM EDT | 2021-09-30 | 33.67 | 35.96 | 36.44 | 0.00 | - | 1 | 139 | 19.06% |
| SPY211015C00391000 | 2021-04-05 9:41AM EDT | 2021-10-15 | 27.70 | 36.92 | 37.18 | 0.00 | - | 4 | 7 | 18.99% |
| SPY211217C00391000 | 2021-04-15 1:52PM EDT | 2021-12-17 | 39.30 | 40.22 | 40.48 | 0.00 | - | 1 | 62 | 19.13% |
| SPY211231C00391000 | 2021-04-15 3:51PM EDT | 2021-12-31 | 40.20 | 40.72 | 41.12 | 0.00 | - | 2 | 1,082 | 19.12% |
| SPY220121C00391000 | 2021-04-16 10:40AM EDT | 2022-01-21 | 41.66 | 41.54 | 41.91 | +7.18 | +20.82% | 6 | 137 | 18.99% |
| SPY220218C00391000 | 2021-04-09 12:46PM EDT | 2022-02-18 | 37.89 | 43.01 | 43.50 | 0.00 | - | 14 | 88 | 19.27% |
| SPY220318C00391000 | 2021-04-14 1:28PM EDT | 2022-03-18 | 42.00 | 44.31 | 44.68 | 0.00 | - | 2 | 343 | 19.26% |
PutsforApril 19, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY210419P00391000 | 2021-04-16 3:54PM EDT | 2021-04-19 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 916 | 76 | 32.42% |
| SPY210423P00391000 | 2021-04-16 3:59PM EDT | 2021-04-23 | 0.04 | 0.06 | 0.07 | -0.11 | -73.33% | 1,008 | 12,490 | 23.63% |
| SPY210430P00391000 | 2021-04-16 4:00PM EDT | 2021-04-30 | 0.38 | 0.42 | 0.43 | -0.17 | -30.91% | 78 | 8,744 | 22.10% |
| SPY210503P00391000 | 2021-04-16 11:57AM EDT | 2021-05-03 | 0.60 | 0.53 | 0.55 | -0.09 | -13.04% | 13 | 162 | 21.03% |
| SPY210507P00391000 | 2021-04-16 3:56PM EDT | 2021-05-07 | 0.84 | 0.89 | 0.92 | -0.19 | -18.45% | 108 | 947 | 21.36% |
| SPY210510P00391000 | 2021-04-16 4:07PM EDT | 2021-05-10 | 1.01 | 1.00 | 1.03 | -0.75 | -42.61% | 2 | 126 | 20.55% |
| SPY210512P00391000 | 2021-04-16 10:26AM EDT | 2021-05-12 | 1.24 | 1.17 | 1.20 | -0.20 | -13.89% | 1 | 358 | 20.57% |
| SPY210514P00391000 | 2021-04-16 11:29AM EDT | 2021-05-14 | 1.45 | 1.35 | 1.38 | -0.13 | -8.23% | 10 | 175 | 20.62% |
| SPY210521P00391000 | 2021-04-16 4:13PM EDT | 2021-05-21 | 1.85 | 1.86 | 1.87 | -0.19 | -9.31% | 2,085 | 9,289 | 20.21% |
| SPY210618P00391000 | 2021-04-16 4:04PM EDT | 2021-06-18 | 4.15 | 4.20 | 4.24 | -0.35 | -7.78% | 19,896 | 23,678 | 20.33% |
| SPY210630P00391000 | 2021-04-16 2:33PM EDT | 2021-06-30 | 5.00 | 5.05 | 5.09 | -0.36 | -6.72% | 85 | 1,243 | 20.15% |
| SPY210716P00391000 | 2021-04-16 2:41PM EDT | 2021-07-16 | 6.29 | 6.33 | 6.38 | -0.48 | -7.09% | 149 | 1,964 | 20.31% |
| SPY210820P00391000 | 2021-04-16 2:35PM EDT | 2021-08-20 | 8.83 | 8.86 | 8.91 | -0.32 | -3.50% | 287 | 424 | 20.44% |
| SPY210917P00391000 | 2021-04-16 3:49PM EDT | 2021-09-17 | 10.91 | 10.98 | 11.05 | -0.39 | -3.45% | 74 | 2,107 | 20.82% |
| SPY210930P00391000 | 2021-04-09 1:17PM EDT | 2021-09-30 | 14.16 | 11.79 | 11.86 | 0.00 | - | 3 | 1,026 | 20.82% |
| SPY211015P00391000 | 2021-04-16 3:20PM EDT | 2021-10-15 | 12.78 | 12.79 | 12.89 | -0.64 | -4.77% | 8 | 37 | 20.95% |
| SPY211217P00391000 | 2021-04-15 1:49PM EDT | 2021-12-17 | 17.24 | 16.72 | 16.89 | 0.00 | - | 1 | 454 | 21.35% |
| SPY211231P00391000 | 2021-04-13 1:34PM EDT | 2021-12-31 | 18.80 | 17.40 | 17.62 | 0.00 | - | 5 | 8 | 21.34% |
| SPY220121P00391000 | 2021-04-16 2:04PM EDT | 2022-01-21 | 18.41 | 18.33 | 18.54 | -0.22 | -1.18% | 3 | 373 | 21.22% |
| SPY220218P00391000 | 2021-03-26 10:19AM EDT | 2022-02-18 | 29.44 | 19.90 | 20.17 | 0.00 | - | 3 | 18 | 21.41% |
| SPY220318P00391000 | 2021-04-06 12:35PM EDT | 2022-03-18 | 24.80 | 21.60 | 21.82 | 0.00 | - | 2 | 20 | 21.63% |
© 2021 Verizon Media. All rights reserved.
