U.S. markets closed

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:414.00
CallsforApril 19, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY210419C004140002021-04-16 4:14PM EDT2021-04-193.093.103.15+0.41+15.30%5,2673,9800.00%
SPY210421C004140002021-04-16 4:13PM EDT2021-04-213.803.743.79+0.47+14.11%1,6283,03911.18%
SPY210423C004140002021-04-16 3:58PM EDT2021-04-234.614.274.32+0.62+15.54%2,2236,50712.04%
SPY210426C004140002021-04-16 4:14PM EDT2021-04-264.614.624.68+0.35+8.22%83694311.19%
SPY210428C004140002021-04-16 4:04PM EDT2021-04-285.395.235.29+0.56+11.59%68664412.44%
SPY210430C004140002021-04-16 4:11PM EDT2021-04-305.865.745.79+0.49+9.12%3,9315,52013.13%
SPY210503C004140002021-04-16 3:58PM EDT2021-05-036.356.046.10+0.77+13.80%711,15612.71%
SPY210505C004140002021-04-16 3:04PM EDT2021-05-057.126.436.48+1.30+22.34%6139213.05%
SPY210507C004140002021-04-16 3:38PM EDT2021-05-077.146.816.87+0.80+12.62%1771,46013.41%
SPY210510C004140002021-04-16 3:50PM EDT2021-05-107.827.057.13+1.24+18.84%8128513.12%
SPY210512C004140002021-04-16 3:01PM EDT2021-05-127.907.397.46+1.03+14.99%103313.36%
SPY210514C004140002021-04-16 3:38PM EDT2021-05-148.417.737.80+1.26+17.62%18734513.62%
SPY210517C004140002021-04-16 1:39PM EDT2021-05-177.857.978.09+0.86+12.30%98113.53%
SPY210521C004140002021-04-16 4:02PM EDT2021-05-218.788.638.67+0.76+9.48%1,6689,12413.87%
SPY210528C004140002021-04-16 4:07PM EDT2021-05-289.629.509.57+1.05+12.25%191,73814.26%
SPY210618C004140002021-04-16 3:37PM EDT2021-06-1812.2011.5711.63+1.15+10.41%7264,78214.62%
SPY210630C004140002021-04-16 4:11PM EDT2021-06-3012.4712.3212.41+0.62+5.23%1371,09614.43%
SPY210716C004140002021-04-16 3:05PM EDT2021-07-1614.1713.7913.89+0.78+5.83%942,42914.89%
SPY210820C004140002021-04-16 4:02PM EDT2021-08-2017.0016.8516.98+0.58+3.53%4122815.82%
SPY210917C004140002021-04-16 10:55AM EDT2021-09-1718.8818.8218.99+0.97+5.42%441616.18%
SPY210930C004140002021-04-14 10:31AM EDT2021-09-3017.8519.4619.660.00-27716.13%
SPY211015C004140002021-04-16 10:49AM EDT2021-10-1520.6520.4820.68+0.78+3.93%1210016.32%
SPY211217C004140002021-04-15 9:37AM EDT2021-12-1724.2324.2024.41+1.50+6.60%76416.81%
SPY211231C004140002021-04-16 10:41AM EDT2021-12-3124.8524.7625.08+0.90+3.76%110216.83%
SPY220121C004140002021-04-15 11:06AM EDT2022-01-2125.7125.6725.96+0.79+3.17%429816.79%
SPY220218C004140002021-04-15 9:46AM EDT2022-02-1825.7227.3027.680.00-2317.14%
SPY220331C004140002021-04-14 10:18AM EDT2022-03-3127.5229.2029.760.00-1117.39%
PutsforApril 19, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY210419P004140002021-04-16 4:14PM EDT2021-04-190.300.290.30-0.73-70.87%18,41610,00415.53%
SPY210421P004140002021-04-16 4:14PM EDT2021-04-210.930.930.94-0.77-45.29%4,9655,12914.60%
SPY210423P004140002021-04-16 4:14PM EDT2021-04-231.471.461.47-0.79-34.96%8,2556,63614.45%
SPY210426P004140002021-04-16 4:13PM EDT2021-04-261.791.811.84-0.77-30.08%3,1262,13813.07%
SPY210428P004140002021-04-16 3:54PM EDT2021-04-282.242.412.44-0.85-27.51%3671,69614.04%
SPY210430P004140002021-04-16 4:13PM EDT2021-04-302.872.912.93-0.63-18.00%9,0071,84414.53%
SPY210503P004140002021-04-16 3:50PM EDT2021-05-033.023.193.23-0.78-20.53%37264013.93%
SPY210505P004140002021-04-16 3:00PM EDT2021-05-053.413.573.61-0.72-17.43%39649314.19%
SPY210507P004140002021-04-16 4:14PM EDT2021-05-073.993.943.98-0.55-12.11%1,2053,69414.42%
SPY210510P004140002021-04-16 4:14PM EDT2021-05-104.224.164.22-0.50-10.59%4413214.01%
SPY210512P004140002021-04-16 3:31PM EDT2021-05-124.344.494.55-0.97-18.27%988814.21%
SPY210514P004140002021-04-16 4:13PM EDT2021-05-144.844.834.87-0.56-10.37%3872,60414.39%
SPY210517P004140002021-04-16 3:17PM EDT2021-05-174.935.055.16-0.57-10.36%32912214.26%
SPY210521P004140002021-04-16 4:07PM EDT2021-05-215.645.705.73-0.57-9.18%2,7552,95014.53%
SPY210528P004140002021-04-16 3:28PM EDT2021-05-286.306.546.61-0.74-10.51%801,75014.83%
SPY210618P004140002021-04-16 4:09PM EDT2021-06-189.249.279.32-0.62-6.29%9051,99916.05%
SPY210630P004140002021-04-16 3:17PM EDT2021-06-3010.1110.2810.34-0.70-6.48%4217316.06%
SPY210716P004140002021-04-16 1:50PM EDT2021-07-1612.0211.8811.95-0.34-2.75%512,15316.52%
SPY210820P004140002021-04-16 1:47PM EDT2021-08-2014.7014.9315.01-1.13-7.14%437917.18%
SPY210917P004140002021-04-16 4:04PM EDT2021-09-1717.4217.5117.61-0.68-3.76%15452017.96%
SPY210930P004140002021-04-14 3:13PM EDT2021-09-3021.0318.3818.490.00-71918.03%
SPY211015P004140002021-04-16 3:28PM EDT2021-10-1519.3819.4719.67-1.59-7.58%16218.28%
SPY220121P004140002021-04-15 3:57PM EDT2022-01-2126.1125.5425.800.00-404618.97%
SPY220218P004140002021-04-15 10:27AM EDT2022-02-1828.1527.1527.490.00-1119.20%