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
412.47 +0.20 (0.05%)
After hours: 7:46PM EDT
Strike:392.00
CallsforApril 23, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY210423C00392000 | 2021-04-22 3:26PM EDT | 2021-04-23 | 19.88 | 20.48 | 20.57 | -4.34 | -17.92% | 182 | 756 | 42.73% |
| SPY210426C00392000 | 2021-04-22 2:26PM EDT | 2021-04-26 | 20.40 | 20.52 | 20.62 | -3.08 | -13.12% | 26 | 17 | 27.93% |
| SPY210428C00392000 | 2021-04-22 10:58AM EDT | 2021-04-28 | 19.84 | 20.60 | 20.68 | -5.97 | -23.13% | 17 | 5 | 24.46% |
| SPY210430C00392000 | 2021-04-22 2:02PM EDT | 2021-04-30 | 20.01 | 20.80 | 20.92 | -3.80 | -15.96% | 9 | 1,008 | 24.12% |
| SPY210503C00392000 | 2021-04-22 3:17PM EDT | 2021-05-03 | 20.62 | 20.95 | 21.07 | -3.20 | -13.43% | 6 | 31 | 22.08% |
| SPY210507C00392000 | 2021-04-22 3:35PM EDT | 2021-05-07 | 21.82 | 21.56 | 21.64 | -3.05 | -12.26% | 41 | 65 | 22.45% |
| SPY210512C00392000 | 2021-04-12 11:15AM EDT | 2021-05-12 | 21.19 | 22.03 | 22.13 | 0.00 | - | 1 | 7 | 21.74% |
| SPY210514C00392000 | 2021-04-20 2:46PM EDT | 2021-05-14 | 21.52 | 22.27 | 22.43 | 0.00 | - | 2 | 2 | 21.93% |
| SPY210521C00392000 | 2021-04-22 3:43PM EDT | 2021-05-21 | 23.20 | 23.04 | 23.12 | -2.45 | -9.55% | 39 | 5,293 | 21.39% |
| SPY210528C00392000 | 2021-04-13 3:00PM EDT | 2021-05-28 | 24.51 | 23.77 | 23.93 | 0.00 | - | 2 | 5 | 21.41% |
| SPY210618C00392000 | 2021-04-22 1:52PM EDT | 2021-06-18 | 25.58 | 25.66 | 25.76 | -2.68 | -9.48% | 5 | 21,701 | 20.69% |
| SPY210630C00392000 | 2021-04-20 3:42PM EDT | 2021-06-30 | 26.88 | 26.41 | 26.51 | +0.46 | +1.74% | 1 | 1,340 | 20.10% |
| SPY210716C00392000 | 2021-04-22 10:22AM EDT | 2021-07-16 | 29.38 | 27.70 | 27.81 | +1.85 | +6.72% | 50 | 3,002 | 20.07% |
| SPY210820C00392000 | 2021-04-21 3:39PM EDT | 2021-08-20 | 32.22 | 30.29 | 30.49 | 0.00 | - | 4 | 267 | 20.17% |
| SPY210917C00392000 | 2021-04-21 2:01PM EDT | 2021-09-17 | 33.60 | 32.04 | 32.30 | 0.00 | - | 2 | 2,141 | 20.10% |
| SPY210930C00392000 | 2021-04-20 2:35PM EDT | 2021-09-30 | 31.91 | 32.68 | 32.91 | 0.00 | - | 1 | 32 | 19.90% |
| SPY211015C00392000 | 2021-03-30 2:50PM EDT | 2021-10-15 | 21.75 | 33.57 | 33.86 | 0.00 | - | 4 | 7 | 19.95% |
| SPY211217C00392000 | 2021-04-19 10:01AM EDT | 2021-12-17 | 38.30 | 36.87 | 37.19 | 0.00 | - | 1 | 92 | 19.84% |
| SPY211231C00392000 | 2021-04-05 12:27PM EDT | 2021-12-31 | 32.71 | 37.38 | 37.84 | 0.00 | - | 1 | 19 | 19.80% |
| SPY220121C00392000 | 2021-04-19 2:22PM EDT | 2022-01-21 | 38.80 | 38.19 | 38.62 | -1.09 | -2.73% | 1 | 169 | 19.62% |
| SPY220218C00392000 | 2021-04-20 12:54PM EDT | 2022-02-18 | 39.24 | 39.66 | 40.21 | 0.00 | - | 1 | 8 | 19.83% |
| SPY220318C00392000 | 2021-04-20 12:52PM EDT | 2022-03-18 | 40.58 | 40.95 | 41.38 | 0.00 | - | 1 | 89 | 19.77% |
PutsforApril 23, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY210423P00392000 | 2021-04-22 3:16PM EDT | 2021-04-23 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 527 | 2,048 | 27.93% |
| SPY210426P00392000 | 2021-04-22 3:59PM EDT | 2021-04-26 | 0.06 | 0.04 | 0.05 | +0.03 | +100.00% | 46 | 180 | 19.92% |
| SPY210428P00392000 | 2021-04-22 2:52PM EDT | 2021-04-28 | 0.17 | 0.12 | 0.13 | +0.11 | +183.33% | 122 | 3,624 | 19.48% |
| SPY210430P00392000 | 2021-04-22 3:49PM EDT | 2021-04-30 | 0.38 | 0.33 | 0.34 | +0.18 | +90.00% | 640 | 3,933 | 20.70% |
| SPY210503P00392000 | 2021-04-22 3:10PM EDT | 2021-05-03 | 0.54 | 0.48 | 0.50 | +0.24 | +80.00% | 145 | 412 | 19.58% |
| SPY210505P00392000 | 2021-04-22 3:43PM EDT | 2021-05-05 | 0.78 | 0.76 | 0.77 | +0.28 | +56.00% | 236 | 627 | 20.24% |
| SPY210507P00392000 | 2021-04-22 3:21PM EDT | 2021-05-07 | 1.14 | 1.04 | 1.06 | +0.44 | +62.86% | 174 | 5,035 | 20.74% |
| SPY210510P00392000 | 2021-04-22 2:24PM EDT | 2021-05-10 | 1.38 | 1.22 | 1.25 | +0.24 | +21.05% | 69 | 394 | 20.02% |
| SPY210512P00392000 | 2021-04-22 2:03PM EDT | 2021-05-12 | 1.95 | 1.50 | 1.53 | +0.67 | +52.34% | 205 | 956 | 20.33% |
| SPY210514P00392000 | 2021-04-22 2:16PM EDT | 2021-05-14 | 1.89 | 1.77 | 1.80 | +0.37 | +24.34% | 2 | 336 | 20.54% |
| SPY210521P00392000 | 2021-04-22 4:06PM EDT | 2021-05-21 | 2.65 | 2.50 | 2.52 | +0.65 | +32.50% | 2,659 | 14,288 | 20.37% |
| SPY210528P00392000 | 2021-04-22 3:55PM EDT | 2021-05-28 | 3.25 | 3.22 | 3.28 | +0.65 | +25.00% | 15 | 388 | 20.42% |
| SPY210618P00392000 | 2021-04-22 3:58PM EDT | 2021-06-18 | 5.55 | 5.49 | 5.54 | +1.09 | +24.44% | 887 | 27,031 | 20.79% |
| SPY210630P00392000 | 2021-04-21 4:00PM EDT | 2021-06-30 | 5.45 | 6.52 | 6.57 | 0.00 | - | 1 | 724 | 20.66% |
| SPY210716P00392000 | 2021-04-22 3:57PM EDT | 2021-07-16 | 8.08 | 8.00 | 8.05 | +1.36 | +20.24% | 68 | 3,010 | 20.83% |
| SPY210820P00392000 | 2021-04-22 12:15PM EDT | 2021-08-20 | 10.90 | 10.76 | 10.84 | +1.09 | +11.11% | 107 | 2,723 | 20.92% |
| SPY210917P00392000 | 2021-04-22 2:17PM EDT | 2021-09-17 | 13.01 | 13.01 | 13.10 | +0.21 | +1.64% | 196 | 5,610 | 21.25% |
| SPY210930P00392000 | 2021-04-20 10:35AM EDT | 2021-09-30 | 13.75 | 13.82 | 13.92 | 0.00 | - | 60 | 348 | 21.20% |
| SPY211015P00392000 | 2021-04-21 3:51PM EDT | 2021-10-15 | 14.74 | 14.85 | 15.05 | +1.37 | +10.25% | 4 | 139 | 21.36% |
| SPY211119P00392000 | 2021-04-22 10:12AM EDT | 2021-11-19 | 15.61 | 16.98 | 17.17 | +0.28 | +1.83% | 27 | 90 | 21.35% |
| SPY211217P00392000 | 2021-04-19 10:01AM EDT | 2021-12-17 | 17.15 | 18.87 | 19.10 | 0.00 | - | 1 | 410 | 21.63% |
| SPY211231P00392000 | 2021-04-20 12:50PM EDT | 2021-12-31 | 19.93 | 19.52 | 19.83 | 0.00 | - | 1 | 38 | 21.59% |
| SPY220121P00392000 | 2021-04-22 2:05PM EDT | 2022-01-21 | 20.93 | 20.44 | 20.74 | +0.19 | +0.92% | 5 | 862 | 21.43% |
| SPY220218P00392000 | 2021-04-20 12:54PM EDT | 2022-02-18 | 21.77 | 21.97 | 22.36 | -0.66 | -2.94% | 1 | 79 | 21.57% |
| SPY220318P00392000 | 2021-04-20 12:52PM EDT | 2022-03-18 | 23.92 | 23.69 | 24.00 | 0.00 | - | 1 | 109 | 21.76% |
| SPY220331P00392000 | 2021-04-19 12:08AM EDT | 2022-03-31 | 23.95 | 24.27 | 24.80 | 0.00 | - | - | 4 | 21.87% |
© 2021 Verizon Media. All rights reserved.
