U.S. markets open in 8 hours 54 minutes
S&P Futures
4,170.50-5.75(-0.14%)Dow Futures
33,995.00-86.00(-0.25%)Nasdaq Futures
14,044.50+15.00(+0.11%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
417.26+1.39 (+0.33%)
At close: 4:00PM EDT
Strike:404.00
CallsforApril 19, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY210419C00404000 | 2021-04-16 4:09PM EDT | 2021-04-19 | 12.91 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| SPY210421C00404000 | 2021-04-16 10:09AM EDT | 2021-04-21 | 13.08 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SPY210423C00404000 | 2021-04-16 3:40PM EDT | 2021-04-23 | 14.06 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| SPY210426C00404000 | 2021-04-15 9:53AM EDT | 2021-04-26 | 13.37 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| SPY210428C00404000 | 2021-04-16 11:59AM EDT | 2021-04-28 | 13.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY210430C00404000 | 2021-04-16 3:41PM EDT | 2021-04-30 | 14.86 | 0.00 | 0.00 | +2.29 | +18.22% | 53 | 0 | 0.00% |
| SPY210503C00404000 | 2021-04-16 3:37PM EDT | 2021-05-03 | 14.56 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY210505C00404000 | 2021-04-12 11:59AM EDT | 2021-05-05 | 13.09 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY210507C00404000 | 2021-04-16 1:50PM EDT | 2021-05-07 | 15.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY210510C00404000 | 2021-04-09 2:07PM EDT | 2021-05-10 | 10.17 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| SPY210512C00404000 | 2021-04-15 1:59PM EDT | 2021-05-12 | 14.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY210514C00404000 | 2021-04-14 2:57PM EDT | 2021-05-14 | 15.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY210517C00404000 | 2021-04-19 12:02AM EDT | 2021-05-17 | 15.67 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY210521C00404000 | 2021-04-16 3:39PM EDT | 2021-05-21 | 17.06 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| SPY210528C00404000 | 2021-04-16 12:29PM EDT | 2021-05-28 | 17.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY210618C00404000 | 2021-04-16 4:00PM EDT | 2021-06-18 | 19.18 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 0.00% |
| SPY210630C00404000 | 2021-04-16 3:44PM EDT | 2021-06-30 | 20.37 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY210716C00404000 | 2021-04-16 2:33PM EDT | 2021-07-16 | 21.21 | 0.00 | 0.00 | 0.00 | - | 353 | 0 | 0.00% |
| SPY210820C00404000 | 2021-04-16 12:12PM EDT | 2021-08-20 | 23.60 | 0.00 | 0.00 | 0.00 | - | 20,011 | 0 | 0.00% |
| SPY210917C00404000 | 2021-04-09 1:31PM EDT | 2021-09-17 | 23.70 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| SPY210930C00404000 | 2021-04-06 9:39AM EDT | 2021-09-30 | 19.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY211015C00404000 | 2021-04-12 3:45PM EDT | 2021-10-15 | 24.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY211119C00404000 | 2021-04-19 12:07AM EDT | 2021-11-19 | 28.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY211217C00404000 | 2021-04-16 3:05PM EDT | 2021-12-17 | 31.25 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| SPY211231C00404000 | 2021-04-05 10:51AM EDT | 2021-12-31 | 24.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY220121C00404000 | 2021-04-08 3:50PM EDT | 2022-01-21 | 32.13 | 0.00 | 0.00 | +5.15 | +19.09% | 1 | 0 | 0.00% |
| SPY220218C00404000 | 2021-03-31 3:21PM EDT | 2022-02-18 | 22.25 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| SPY220318C00404000 | 2021-04-14 1:20PM EDT | 2022-03-18 | 33.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY220331C00404000 | 2021-04-14 10:47AM EDT | 2022-03-31 | 33.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforApril 19, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY210419P00404000 | 2021-04-16 3:55PM EDT | 2021-04-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,307 | 0 | 12.50% |
| SPY210421P00404000 | 2021-04-16 4:14PM EDT | 2021-04-21 | 0.11 | 0.00 | 0.00 | 0.00 | - | 533 | 0 | 6.25% |
| SPY210423P00404000 | 2021-04-16 4:11PM EDT | 2021-04-23 | 0.27 | 0.00 | 0.00 | -0.31 | -53.45% | 2,609 | 0 | 6.25% |
| SPY210426P00404000 | 2021-04-16 4:01PM EDT | 2021-04-26 | 0.42 | 0.00 | 0.00 | 0.00 | - | 356 | 0 | 6.25% |
| SPY210428P00404000 | 2021-04-16 4:13PM EDT | 2021-04-28 | 0.80 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 3.13% |
| SPY210430P00404000 | 2021-04-16 4:14PM EDT | 2021-04-30 | 1.16 | 0.00 | 0.00 | 0.00 | - | 486 | 0 | 3.13% |
| SPY210503P00404000 | 2021-04-16 3:50PM EDT | 2021-05-03 | 1.24 | 0.00 | 0.00 | 0.00 | - | 314 | 0 | 3.13% |
| SPY210505P00404000 | 2021-04-16 3:55PM EDT | 2021-05-05 | 1.54 | 0.00 | 0.00 | 0.00 | - | 276 | 0 | 3.13% |
| SPY210507P00404000 | 2021-04-16 4:08PM EDT | 2021-05-07 | 1.93 | 0.00 | 0.00 | 0.00 | - | 3,861 | 0 | 3.13% |
| SPY210510P00404000 | 2021-04-15 3:46PM EDT | 2021-05-10 | 2.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY210512P00404000 | 2021-04-16 1:46PM EDT | 2021-05-12 | 2.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SPY210514P00404000 | 2021-04-16 3:57PM EDT | 2021-05-14 | 2.57 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 3.13% |
| SPY210517P00404000 | 2021-04-19 12:00AM EDT | 2021-05-17 | 2.81 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| SPY210521P00404000 | 2021-04-16 4:02PM EDT | 2021-05-21 | 3.33 | 0.00 | 0.00 | 0.00 | - | 801 | 0 | 3.13% |
| SPY210528P00404000 | 2021-04-16 2:53PM EDT | 2021-05-28 | 4.00 | 0.00 | 0.00 | 0.00 | - | 256 | 0 | 1.56% |
| SPY210618P00404000 | 2021-04-16 4:14PM EDT | 2021-06-18 | 6.42 | 0.00 | 0.00 | 0.00 | - | 785 | 0 | 1.56% |
| SPY210630P00404000 | 2021-04-16 1:37PM EDT | 2021-06-30 | 7.45 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 1.56% |
| SPY210716P00404000 | 2021-04-16 3:19PM EDT | 2021-07-16 | 8.83 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 1.56% |
| SPY210820P00404000 | 2021-04-16 12:18PM EDT | 2021-08-20 | 11.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPY210917P00404000 | 2021-04-16 2:06PM EDT | 2021-09-17 | 14.10 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 1.56% |
| SPY210930P00404000 | 2021-04-09 2:07PM EDT | 2021-09-30 | 17.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| SPY211015P00404000 | 2021-04-16 11:53AM EDT | 2021-10-15 | 16.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| SPY211119P00404000 | 2021-04-19 12:06AM EDT | 2021-11-19 | 18.99 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| SPY211217P00404000 | 2021-04-09 12:31PM EDT | 2021-12-17 | 22.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| SPY211231P00404000 | 2021-04-12 10:02AM EDT | 2021-12-31 | 22.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SPY220121P00404000 | 2021-04-15 12:49PM EDT | 2022-01-21 | 22.63 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.78% |
| SPY220318P00404000 | 2021-04-09 3:30PM EDT | 2022-03-18 | 27.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| SPY220331P00404000 | 2021-04-07 11:54AM EDT | 2022-03-31 | 26.36 | 0.00 | 0.00 | -3.86 | -12.77% | - | 0 | 0.78% |
© 2021 Verizon Media. All rights reserved.
