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:393.00
CallsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY210423C003930002021-04-22 3:54PM EDT2021-04-2319.4019.4919.56-3.04-13.55%142,27356.06%
SPY210430C003930002021-04-22 2:39PM EDT2021-04-3020.3119.8419.96-2.77-12.00%251,38625.01%
SPY210503C003930002021-04-20 11:35AM EDT2021-05-0319.3220.0020.120.00-2622.60%
SPY210507C003930002021-04-22 2:23PM EDT2021-05-0720.9120.6420.73+0.45+2.20%4215222.86%
SPY210514C003930002021-04-21 12:15PM EDT2021-05-1423.3921.3821.530.00-1522.07%
SPY210521C003930002021-04-22 3:46PM EDT2021-05-2122.0022.1722.25-2.87-11.54%4411,90521.48%
SPY210528C003930002021-04-19 12:03AM EDT2021-05-2826.3622.9123.070.00--221.43%
SPY210618C003930002021-04-22 2:11PM EDT2021-06-1824.5324.8324.93-2.72-9.98%216,53220.64%
SPY210630C003930002021-04-19 11:25AM EDT2021-06-3027.5525.5925.710.00-21,89620.08%
SPY210716C003930002021-04-22 1:51PM EDT2021-07-1627.0826.8927.00-1.55-5.41%512,61719.99%
SPY210820C003930002021-04-21 12:00PM EDT2021-08-2031.0429.5129.720.00-117020.10%
SPY210917C003930002021-04-16 3:50PM EDT2021-09-1731.4531.2831.550.00-187720.04%
SPY210930C003930002021-04-16 11:41AM EDT2021-09-3034.2831.9232.160.00-56819.83%
SPY211015C003930002021-04-16 12:51PM EDT2021-10-1535.2032.8233.110.00-2719.87%
SPY211217C003930002021-04-06 1:27PM EDT2021-12-1737.5836.1536.470.00-15419.78%
SPY211231C003930002021-04-15 9:30AM EDT2021-12-3136.7136.6637.100.00-112919.72%
SPY220121C003930002021-04-14 3:15PM EDT2022-01-2140.5037.4737.900.00-132119.55%
SPY220218C003930002021-04-14 2:13PM EDT2022-02-1837.7538.9639.490.00-2619.75%
SPY220318C003930002021-04-16 3:46PM EDT2022-03-1840.2940.2540.680.00-146719.71%
PutsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY210423P003930002021-04-22 3:34PM EDT2021-04-230.020.010.020.00-6402,21437.50%
SPY210430P003930002021-04-22 4:12PM EDT2021-04-300.380.370.38+0.12+46.15%1,0544,04221.61%
SPY210503P003930002021-04-22 2:30PM EDT2021-05-030.560.520.55+0.17+43.59%15221920.12%
SPY210507P003930002021-04-22 4:01PM EDT2021-05-071.151.121.14+0.35+43.75%4372,90421.12%
SPY210510P003930002021-04-22 3:45PM EDT2021-05-101.371.311.33+0.23+20.18%1313720.24%
SPY210512P003930002021-04-22 3:17PM EDT2021-05-121.741.601.63+0.05+2.96%23812920.56%
SPY210514P003930002021-04-22 2:18PM EDT2021-05-141.951.881.91+0.64+48.85%460720.74%
SPY210521P003930002021-04-22 4:00PM EDT2021-05-212.642.632.64+0.68+34.69%2,51213,95920.45%
SPY210528P003930002021-04-22 1:38PM EDT2021-05-283.633.363.42+1.05+40.70%1541920.46%
SPY210618P003930002021-04-22 4:07PM EDT2021-06-185.835.675.72+1.02+21.21%3,58540,84820.76%
SPY210630P003930002021-04-20 11:19AM EDT2021-06-307.216.706.76+1.07+17.43%604,62420.62%
SPY210716P003930002021-04-22 3:32PM EDT2021-07-168.238.198.25+1.27+18.25%4362,73620.76%
SPY210820P003930002021-04-22 12:15PM EDT2021-08-2011.1110.9911.07+1.53+15.97%3731,00620.85%
SPY210917P003930002021-04-22 2:13PM EDT2021-09-1713.3313.2513.35+1.57+13.35%1032,48821.18%
SPY210930P003930002021-04-19 11:22AM EDT2021-09-3012.8614.0714.170.00-116421.12%
SPY211015P003930002021-04-22 1:42PM EDT2021-10-1514.9315.1115.31+1.38+10.18%12028021.29%
SPY211217P003930002021-04-14 11:55AM EDT2021-12-1718.5719.1619.380.00-135221.56%
SPY211231P003930002021-04-05 12:40PM EDT2021-12-3120.9619.7920.110.00-110621.52%
SPY220121P003930002021-04-20 12:33PM EDT2022-01-2121.2720.7221.03+0.41+1.97%466821.37%
SPY220218P003930002021-04-16 3:18PM EDT2022-02-1820.4422.2622.650.00-5821.50%
SPY220318P003930002021-04-16 3:46PM EDT2022-03-1822.0523.9824.290.00-26921.68%