U.S. markets open in 8 hours 54 minutes

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
In The Money
Show:ListStraddle
Strike:404.00
CallsforApril 19, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY210419C004040002021-04-16 4:09PM EDT2021-04-1912.910.000.000.00-6700.00%
SPY210421C004040002021-04-16 10:09AM EDT2021-04-2113.080.000.000.00-1200.00%
SPY210423C004040002021-04-16 3:40PM EDT2021-04-2314.060.000.000.00-5500.00%
SPY210426C004040002021-04-15 9:53AM EDT2021-04-2613.370.000.000.00-5000.00%
SPY210428C004040002021-04-16 11:59AM EDT2021-04-2813.310.000.000.00-400.00%
SPY210430C004040002021-04-16 3:41PM EDT2021-04-3014.860.000.00+2.29+18.22%5300.00%
SPY210503C004040002021-04-16 3:37PM EDT2021-05-0314.560.000.000.00-500.00%
SPY210505C004040002021-04-12 11:59AM EDT2021-05-0513.090.000.000.00-700.00%
SPY210507C004040002021-04-16 1:50PM EDT2021-05-0715.650.000.000.00-1000.00%
SPY210510C004040002021-04-09 2:07PM EDT2021-05-1010.170.000.000.00-1800.00%
SPY210512C004040002021-04-15 1:59PM EDT2021-05-1214.330.000.000.00-100.00%
SPY210514C004040002021-04-14 2:57PM EDT2021-05-1415.580.000.000.00-100.00%
SPY210517C004040002021-04-19 12:02AM EDT2021-05-1715.670.000.000.00--00.00%
SPY210521C004040002021-04-16 3:39PM EDT2021-05-2117.060.000.000.00-8800.00%
SPY210528C004040002021-04-16 12:29PM EDT2021-05-2817.010.000.000.00-500.00%
SPY210618C004040002021-04-16 4:00PM EDT2021-06-1819.180.000.000.00-19100.00%
SPY210630C004040002021-04-16 3:44PM EDT2021-06-3020.370.000.000.00-700.00%
SPY210716C004040002021-04-16 2:33PM EDT2021-07-1621.210.000.000.00-35300.00%
SPY210820C004040002021-04-16 12:12PM EDT2021-08-2023.600.000.000.00-20,01100.00%
SPY210917C004040002021-04-09 1:31PM EDT2021-09-1723.700.000.000.00-4900.00%
SPY210930C004040002021-04-06 9:39AM EDT2021-09-3019.500.000.000.00-200.00%
SPY211015C004040002021-04-12 3:45PM EDT2021-10-1524.150.000.000.00-400.00%
SPY211119C004040002021-04-19 12:07AM EDT2021-11-1928.720.000.000.00--00.00%
SPY211217C004040002021-04-16 3:05PM EDT2021-12-1731.250.000.000.00-4300.00%
SPY211231C004040002021-04-05 10:51AM EDT2021-12-3124.080.000.000.00-100.00%
SPY220121C004040002021-04-08 3:50PM EDT2022-01-2132.130.000.00+5.15+19.09%100.00%
SPY220218C004040002021-03-31 3:21PM EDT2022-02-1822.250.000.000.00-20000.00%
SPY220318C004040002021-04-14 1:20PM EDT2022-03-1833.100.000.000.00-200.00%
SPY220331C004040002021-04-14 10:47AM EDT2022-03-3133.940.000.000.00-100.00%
PutsforApril 19, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY210419P004040002021-04-16 3:55PM EDT2021-04-190.020.000.000.00-1,307012.50%
SPY210421P004040002021-04-16 4:14PM EDT2021-04-210.110.000.000.00-53306.25%
SPY210423P004040002021-04-16 4:11PM EDT2021-04-230.270.000.00-0.31-53.45%2,60906.25%
SPY210426P004040002021-04-16 4:01PM EDT2021-04-260.420.000.000.00-35606.25%
SPY210428P004040002021-04-16 4:13PM EDT2021-04-280.800.000.000.00-20603.13%
SPY210430P004040002021-04-16 4:14PM EDT2021-04-301.160.000.000.00-48603.13%
SPY210503P004040002021-04-16 3:50PM EDT2021-05-031.240.000.000.00-31403.13%
SPY210505P004040002021-04-16 3:55PM EDT2021-05-051.540.000.000.00-27603.13%
SPY210507P004040002021-04-16 4:08PM EDT2021-05-071.930.000.000.00-3,86103.13%
SPY210510P004040002021-04-15 3:46PM EDT2021-05-102.030.000.000.00-103.13%
SPY210512P004040002021-04-16 1:46PM EDT2021-05-122.390.000.000.00-303.13%
SPY210514P004040002021-04-16 3:57PM EDT2021-05-142.570.000.000.00-9003.13%
SPY210517P004040002021-04-19 12:00AM EDT2021-05-172.810.000.000.00--03.13%
SPY210521P004040002021-04-16 4:02PM EDT2021-05-213.330.000.000.00-80103.13%
SPY210528P004040002021-04-16 2:53PM EDT2021-05-284.000.000.000.00-25601.56%
SPY210618P004040002021-04-16 4:14PM EDT2021-06-186.420.000.000.00-78501.56%
SPY210630P004040002021-04-16 1:37PM EDT2021-06-307.450.000.000.00-4001.56%
SPY210716P004040002021-04-16 3:19PM EDT2021-07-168.830.000.000.00-16801.56%
SPY210820P004040002021-04-16 12:18PM EDT2021-08-2011.860.000.000.00-201.56%
SPY210917P004040002021-04-16 2:06PM EDT2021-09-1714.100.000.000.00-6901.56%
SPY210930P004040002021-04-09 2:07PM EDT2021-09-3017.860.000.000.00-200.78%
SPY211015P004040002021-04-16 11:53AM EDT2021-10-1516.280.000.000.00-200.78%
SPY211119P004040002021-04-19 12:06AM EDT2021-11-1918.990.000.000.00--00.78%
SPY211217P004040002021-04-09 12:31PM EDT2021-12-1722.670.000.000.00-500.78%
SPY211231P004040002021-04-12 10:02AM EDT2021-12-3122.510.000.000.00-100.78%
SPY220121P004040002021-04-15 12:49PM EDT2022-01-2122.630.000.000.00-2400.78%
SPY220318P004040002021-04-09 3:30PM EDT2022-03-1827.740.000.000.00--00.78%
SPY220331P004040002021-04-07 11:54AM EDT2022-03-3126.360.000.00-3.86-12.77%-00.78%