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

412.47 +0.20 (0.05%)
After hours: 7:46PM EDT

In The Money
Show:ListStraddle
Strike:392.00
CallsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY210423C003920002021-04-22 3:26PM EDT2021-04-2319.8820.4820.57-4.34-17.92%18275642.73%
SPY210426C003920002021-04-22 2:26PM EDT2021-04-2620.4020.5220.62-3.08-13.12%261727.93%
SPY210428C003920002021-04-22 10:58AM EDT2021-04-2819.8420.6020.68-5.97-23.13%17524.46%
SPY210430C003920002021-04-22 2:02PM EDT2021-04-3020.0120.8020.92-3.80-15.96%91,00824.12%
SPY210503C003920002021-04-22 3:17PM EDT2021-05-0320.6220.9521.07-3.20-13.43%63122.08%
SPY210507C003920002021-04-22 3:35PM EDT2021-05-0721.8221.5621.64-3.05-12.26%416522.45%
SPY210512C003920002021-04-12 11:15AM EDT2021-05-1221.1922.0322.130.00-1721.74%
SPY210514C003920002021-04-20 2:46PM EDT2021-05-1421.5222.2722.430.00-2221.93%
SPY210521C003920002021-04-22 3:43PM EDT2021-05-2123.2023.0423.12-2.45-9.55%395,29321.39%
SPY210528C003920002021-04-13 3:00PM EDT2021-05-2824.5123.7723.930.00-2521.41%
SPY210618C003920002021-04-22 1:52PM EDT2021-06-1825.5825.6625.76-2.68-9.48%521,70120.69%
SPY210630C003920002021-04-20 3:42PM EDT2021-06-3026.8826.4126.51+0.46+1.74%11,34020.10%
SPY210716C003920002021-04-22 10:22AM EDT2021-07-1629.3827.7027.81+1.85+6.72%503,00220.07%
SPY210820C003920002021-04-21 3:39PM EDT2021-08-2032.2230.2930.490.00-426720.17%
SPY210917C003920002021-04-21 2:01PM EDT2021-09-1733.6032.0432.300.00-22,14120.10%
SPY210930C003920002021-04-20 2:35PM EDT2021-09-3031.9132.6832.910.00-13219.90%
SPY211015C003920002021-03-30 2:50PM EDT2021-10-1521.7533.5733.860.00-4719.95%
SPY211217C003920002021-04-19 10:01AM EDT2021-12-1738.3036.8737.190.00-19219.84%
SPY211231C003920002021-04-05 12:27PM EDT2021-12-3132.7137.3837.840.00-11919.80%
SPY220121C003920002021-04-19 2:22PM EDT2022-01-2138.8038.1938.62-1.09-2.73%116919.62%
SPY220218C003920002021-04-20 12:54PM EDT2022-02-1839.2439.6640.210.00-1819.83%
SPY220318C003920002021-04-20 12:52PM EDT2022-03-1840.5840.9541.380.00-18919.77%
PutsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY210423P003920002021-04-22 3:16PM EDT2021-04-230.020.010.02+0.01+100.00%5272,04827.93%
SPY210426P003920002021-04-22 3:59PM EDT2021-04-260.060.040.05+0.03+100.00%4618019.92%
SPY210428P003920002021-04-22 2:52PM EDT2021-04-280.170.120.13+0.11+183.33%1223,62419.48%
SPY210430P003920002021-04-22 3:49PM EDT2021-04-300.380.330.34+0.18+90.00%6403,93320.70%
SPY210503P003920002021-04-22 3:10PM EDT2021-05-030.540.480.50+0.24+80.00%14541219.58%
SPY210505P003920002021-04-22 3:43PM EDT2021-05-050.780.760.77+0.28+56.00%23662720.24%
SPY210507P003920002021-04-22 3:21PM EDT2021-05-071.141.041.06+0.44+62.86%1745,03520.74%
SPY210510P003920002021-04-22 2:24PM EDT2021-05-101.381.221.25+0.24+21.05%6939420.02%
SPY210512P003920002021-04-22 2:03PM EDT2021-05-121.951.501.53+0.67+52.34%20595620.33%
SPY210514P003920002021-04-22 2:16PM EDT2021-05-141.891.771.80+0.37+24.34%233620.54%
SPY210521P003920002021-04-22 4:06PM EDT2021-05-212.652.502.52+0.65+32.50%2,65914,28820.37%
SPY210528P003920002021-04-22 3:55PM EDT2021-05-283.253.223.28+0.65+25.00%1538820.42%
SPY210618P003920002021-04-22 3:58PM EDT2021-06-185.555.495.54+1.09+24.44%88727,03120.79%
SPY210630P003920002021-04-21 4:00PM EDT2021-06-305.456.526.570.00-172420.66%
SPY210716P003920002021-04-22 3:57PM EDT2021-07-168.088.008.05+1.36+20.24%683,01020.83%
SPY210820P003920002021-04-22 12:15PM EDT2021-08-2010.9010.7610.84+1.09+11.11%1072,72320.92%
SPY210917P003920002021-04-22 2:17PM EDT2021-09-1713.0113.0113.10+0.21+1.64%1965,61021.25%
SPY210930P003920002021-04-20 10:35AM EDT2021-09-3013.7513.8213.920.00-6034821.20%
SPY211015P003920002021-04-21 3:51PM EDT2021-10-1514.7414.8515.05+1.37+10.25%413921.36%
SPY211119P003920002021-04-22 10:12AM EDT2021-11-1915.6116.9817.17+0.28+1.83%279021.35%
SPY211217P003920002021-04-19 10:01AM EDT2021-12-1717.1518.8719.100.00-141021.63%
SPY211231P003920002021-04-20 12:50PM EDT2021-12-3119.9319.5219.830.00-13821.59%
SPY220121P003920002021-04-22 2:05PM EDT2022-01-2120.9320.4420.74+0.19+0.92%586221.43%
SPY220218P003920002021-04-20 12:54PM EDT2022-02-1821.7721.9722.36-0.66-2.94%17921.57%
SPY220318P003920002021-04-20 12:52PM EDT2022-03-1823.9223.6924.000.00-110921.76%
SPY220331P003920002021-04-19 12:08AM EDT2022-03-3123.9524.2724.800.00--421.87%