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:396.00
CallsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY210423C003960002021-04-22 2:41PM EDT2021-04-2316.4616.4916.57-3.63-18.07%922,24150.59%
SPY210426C003960002021-04-19 3:36PM EDT2021-04-2619.8016.5416.61+1.10+5.88%21726.03%
SPY210428C003960002021-04-20 1:15PM EDT2021-04-2816.3816.6916.760.00-306723.22%
SPY210430C003960002021-04-22 2:27PM EDT2021-04-3016.8916.9917.11-2.85-14.44%1032,41823.33%
SPY210503C003960002021-04-22 2:41PM EDT2021-05-0318.0117.1917.30+0.99+5.82%864721.18%
SPY210507C003960002021-04-22 3:51PM EDT2021-05-0717.8717.9218.01-1.16-6.10%3212821.72%
SPY210510C003960002021-04-22 2:23PM EDT2021-05-1017.9618.1218.22-2.86-13.74%2920.70%
SPY210512C003960002021-04-22 10:01AM EDT2021-05-1220.4118.4518.55+3.75+22.51%2220.89%
SPY210514C003960002021-04-15 12:40PM EDT2021-05-1421.5418.7418.890.00-11221.10%
SPY210517C003960002021-04-22 3:19PM EDT2021-05-1718.7518.9519.09-4.07-17.84%9120.43%
SPY210521C003960002021-04-22 3:57PM EDT2021-05-2119.6019.6119.67-2.37-10.79%7111,11320.62%
SPY210528C003960002021-04-22 3:57PM EDT2021-05-2820.4320.3820.54-0.32-1.54%3720.64%
SPY210618C003960002021-04-20 11:35AM EDT2021-06-1821.7922.3722.47-2.17-9.06%710,79019.95%
SPY210630C003960002021-04-22 1:34PM EDT2021-06-3024.5423.1523.26+1.63+7.11%123719.41%
SPY210716C003960002021-04-22 10:14AM EDT2021-07-1626.1224.5024.60+0.18+0.69%361,58819.40%
SPY210820C003960002021-04-22 1:56PM EDT2021-08-2026.8927.2327.42+0.03+0.11%681319.62%
SPY210917C003960002021-04-21 3:12PM EDT2021-09-1730.4229.0429.300.00-133,11119.61%
SPY210930C003960002021-04-08 9:51AM EDT2021-09-3025.6029.6929.910.00-11,07919.40%
SPY211015C003960002021-04-05 10:07AM EDT2021-10-1531.7530.6130.870.00-141319.46%
SPY211217C003960002021-04-19 3:24PM EDT2021-12-1735.1034.0334.320.00-15419.45%
SPY211231C003960002021-04-09 1:11PM EDT2021-12-3132.1734.5234.960.00-12619.40%
SPY220121C003960002021-04-20 11:40AM EDT2022-01-2134.9035.3635.760.00-136519.23%
SPY220218C003960002021-03-29 9:39AM EDT2022-02-1836.0636.8437.380.00-11219.46%
SPY220318C003960002021-04-20 11:52AM EDT2022-03-1837.7538.1638.580.00-317019.42%
PutsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY210423P003960002021-04-22 4:14PM EDT2021-04-230.020.010.02-0.01-33.33%1,6545,68132.42%
SPY210426P003960002021-04-22 3:59PM EDT2021-04-260.080.060.07+0.05+166.67%72040419.24%
SPY210428P003960002021-04-22 4:00PM EDT2021-04-280.220.210.22+0.11+100.00%6321,35719.34%
SPY210430P003960002021-04-22 4:08PM EDT2021-04-300.560.510.53+0.27+93.10%6,7137,69020.53%
SPY210503P003960002021-04-22 3:28PM EDT2021-05-030.820.700.73+0.36+78.26%17236619.10%
SPY210505P003960002021-04-22 4:04PM EDT2021-05-051.121.051.07+0.44+64.71%15855319.73%
SPY210507P003960002021-04-22 3:49PM EDT2021-05-071.431.391.41+0.48+50.53%8182,89720.14%
SPY210510P003960002021-04-22 3:34PM EDT2021-05-101.651.601.63+0.48+41.03%1078119.36%
SPY210512P003960002021-04-22 2:54PM EDT2021-05-121.911.921.96+0.28+17.18%844919.68%
SPY210514P003960002021-04-22 3:30PM EDT2021-05-142.242.232.27+0.50+28.74%2802,25819.89%
SPY210517P003960002021-04-22 3:29PM EDT2021-05-172.682.422.49+0.64+31.37%536019.39%
SPY210521P003960002021-04-22 4:09PM EDT2021-05-213.103.053.07+0.70+29.17%4,55811,36419.70%
SPY210528P003960002021-04-22 3:30PM EDT2021-05-284.063.833.89+1.13+38.57%20915919.73%
SPY210618P003960002021-04-22 4:11PM EDT2021-06-186.326.246.29+1.05+19.92%1,51611,57220.13%
SPY210630P003960002021-04-22 4:03PM EDT2021-06-307.437.307.36-0.31-4.01%2185,57720.01%
SPY210716P003960002021-04-22 3:36PM EDT2021-07-168.838.838.89+0.88+11.07%181,65620.20%
SPY210820P003960002021-04-22 3:41PM EDT2021-08-2011.7311.7111.79+1.43+13.88%8758220.37%
SPY210917P003960002021-04-22 2:09PM EDT2021-09-1714.2014.0314.12+1.46+11.46%932,31820.75%
SPY210930P003960002021-04-19 3:42PM EDT2021-09-3013.9914.8614.970.00-11,51220.72%
SPY211015P003960002021-04-22 9:38AM EDT2021-10-1514.6915.9016.12-0.11-0.74%8743520.89%
SPY211217P003960002021-04-22 2:23PM EDT2021-12-1720.1920.0220.26+1.37+7.28%1810521.22%
SPY211231P003960002021-04-01 10:51AM EDT2021-12-3119.1120.6620.990.00-3321.19%
SPY220121P003960002021-04-22 3:24PM EDT2022-01-2122.0021.6021.91+0.05+0.23%6283921.04%
SPY220218P003960002021-03-31 2:13PM EDT2022-02-1828.2323.1423.550.00--821.19%
SPY220318P003960002021-04-15 3:38PM EDT2022-03-1823.2124.8925.210.00-1921.38%