U.S. markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
417.30+1.43 (+0.34%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
Strike:401.00
CallsforApril 19, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY210419C004010002021-04-16 4:14PM EDT2021-04-1915.8215.8015.87+0.99+6.68%1191080.00%
SPY210421C004010002021-04-16 3:47PM EDT2021-04-2116.4515.8615.93+3.11+23.31%77140.00%
SPY210423C004010002021-04-16 4:13PM EDT2021-04-2315.9515.9716.05+0.72+4.73%687920.00%
SPY210428C004010002021-04-16 2:58PM EDT2021-04-2817.0116.3916.49+1.48+9.53%86813.70%
SPY210430C004010002021-04-16 3:50PM EDT2021-04-3017.2016.7116.81+1.72+11.11%11188915.76%
SPY210507C004010002021-04-16 3:47PM EDT2021-05-0717.9717.4517.56+1.70+10.45%224616.58%
SPY210510C004010002021-04-14 2:53PM EDT2021-05-1016.3617.6117.730.00-81916.15%
SPY210512C004010002021-04-13 10:25AM EDT2021-05-1214.1617.8517.970.00-2316.38%
SPY210514C004010002021-04-16 11:59AM EDT2021-05-1417.7418.1018.23+0.61+3.56%19016.65%
SPY210521C004010002021-04-16 4:14PM EDT2021-05-2118.8118.8118.89+0.72+3.98%1426,54316.70%
SPY210528C004010002021-04-16 4:11PM EDT2021-05-2819.7619.4719.62+2.93+17.41%32416.96%
SPY210618C004010002021-04-16 3:34PM EDT2021-06-1821.7321.2421.37+1.08+5.23%133,25516.97%
SPY210630C004010002021-04-16 3:18PM EDT2021-06-3022.5021.9222.08+2.48+12.39%338816.65%
SPY210716C004010002021-04-14 3:20PM EDT2021-07-1621.8923.2123.390.00-7293216.94%
SPY210820C004010002021-04-16 11:44AM EDT2021-08-2025.6125.9426.14+0.22+0.87%148417.53%
SPY210917C004010002021-04-13 3:03PM EDT2021-09-1725.4427.7727.990.00-31,91317.72%
SPY210930C004010002021-03-25 3:13PM EDT2021-09-3013.8028.4028.640.00-12722417.64%
SPY211015C004010002021-04-14 1:46PM EDT2021-10-1526.8829.3429.580.00-22717.75%
SPY211217C004010002021-04-12 3:37PM EDT2021-12-1729.3032.8933.140.00-109718.08%
SPY211231C004010002021-04-12 11:14AM EDT2021-12-3130.0433.4333.800.00-12218.08%
SPY220121C004010002021-04-12 3:59PM EDT2022-01-2134.8834.2834.62+3.88+12.52%526617.98%
SPY220218C004010002021-04-05 2:29PM EDT2022-02-1829.0035.8536.290.00-2018.29%
SPY220318C004010002021-04-09 12:01PM EDT2022-03-1832.7937.2237.570.00--218.36%
PutsforApril 19, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY210419P004010002021-04-16 4:05PM EDT2021-04-190.010.010.02-0.06-85.71%1,8781,75022.66%
SPY210421P004010002021-04-16 4:06PM EDT2021-04-210.070.070.08-0.13-65.00%50875819.48%
SPY210423P004010002021-04-16 4:13PM EDT2021-04-230.170.180.19-0.22-56.41%1,4472,46418.56%
SPY210428P004010002021-04-16 3:18PM EDT2021-04-280.600.600.62-0.29-32.58%40450318.06%
SPY210430P004010002021-04-16 4:09PM EDT2021-04-300.890.900.92-0.26-22.61%7687,35018.60%
SPY210503P004010002021-04-16 3:44PM EDT2021-05-031.001.081.11-0.50-33.33%720517.80%
SPY210505P004010002021-04-16 3:38PM EDT2021-05-051.291.351.38-0.31-19.38%1432718.04%
SPY210507P004010002021-04-16 3:50PM EDT2021-05-071.491.621.65-0.36-19.46%1,7792,29518.24%
SPY210510P004010002021-04-16 10:23AM EDT2021-05-101.841.771.81-0.26-12.38%954717.60%
SPY210512P004010002021-04-16 2:43PM EDT2021-05-121.952.002.04-0.46-19.09%221917.68%
SPY210514P004010002021-04-16 3:48PM EDT2021-05-142.172.252.28-0.28-11.43%8457817.79%
SPY210521P004010002021-04-16 4:12PM EDT2021-05-212.892.912.93-0.28-8.83%2,1506,77917.62%
SPY210528P004010002021-04-16 3:38PM EDT2021-05-283.503.593.64-0.40-10.26%21137717.71%
SPY210618P004010002021-04-16 3:58PM EDT2021-06-185.725.785.82-0.39-6.38%4221,95718.28%
SPY210630P004010002021-04-16 9:51AM EDT2021-06-306.676.746.79-0.33-4.71%31,40818.23%
SPY210716P004010002021-04-16 11:53AM EDT2021-07-168.008.198.25-0.72-8.26%268218.54%
SPY210820P004010002021-04-16 3:14PM EDT2021-08-2010.9411.0211.08-0.39-3.44%516918.94%
SPY210917P004010002021-04-16 3:56PM EDT2021-09-1713.2813.3613.44-0.58-4.18%7550019.49%
SPY210930P004010002021-04-12 4:03PM EDT2021-09-3016.2014.2214.300.00-1004,11319.53%
SPY211015P004010002021-04-16 10:32AM EDT2021-10-1515.3315.2715.43-0.59-3.71%261819.73%
SPY211217P004010002021-04-05 2:44PM EDT2021-12-1719.7819.4619.640.00-12220.28%
SPY211231P004010002021-04-01 3:33PM EDT2021-12-3126.2220.1520.400.00-2220.29%
SPY220121P004010002021-04-15 3:48PM EDT2022-01-2121.2721.1221.35-0.21-0.98%2056320.20%
SPY220318P004010002021-04-06 12:38PM EDT2022-03-1828.1724.5224.750.00-820720.67%