U.S. markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
412.86+1.22 (+0.30%)
At close: 4:00PM EDT

412.63 -0.23 (-0.06%)
After hours: 7:50PM EDT

In The Money
Show:ListStraddle
Strike:415.00
CallsforApril 14, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY210414C004150002021-04-13 4:14PM EDT2021-04-140.280.270.28-0.09-24.32%34,64811,3858.25%
SPY210416C004150002021-04-13 4:14PM EDT2021-04-160.950.930.95+0.11+13.10%31,07437,74210.55%
SPY210419C004150002021-04-13 4:07PM EDT2021-04-191.221.261.28+0.13+11.93%5,6147,6059.56%
SPY210421C004150002021-04-13 4:14PM EDT2021-04-211.761.771.80+0.24+15.79%1,2973,84810.56%
SPY210423C004150002021-04-13 4:12PM EDT2021-04-232.192.232.25+0.23+11.73%7,74219,82911.18%
SPY210426C004150002021-04-13 3:58PM EDT2021-04-262.522.562.60+0.30+13.51%5262,31911.03%
SPY210428C004150002021-04-13 4:07PM EDT2021-04-283.033.123.14+0.28+10.18%4132,93511.92%
SPY210430C004150002021-04-13 4:06PM EDT2021-04-303.473.523.55+0.37+11.94%29,81934,90912.38%
SPY210503C004150002021-04-13 4:08PM EDT2021-05-033.743.793.83+0.30+8.72%2191,49412.18%
SPY210505C004150002021-04-13 3:57PM EDT2021-05-054.124.134.16+0.56+15.73%6881212.45%
SPY210507C004150002021-04-13 4:06PM EDT2021-05-074.394.464.51+0.47+11.99%5993,02212.76%
SPY210510C004150002021-04-13 3:57PM EDT2021-05-104.754.694.76+0.47+10.98%1131,75512.60%
SPY210512C004150002021-04-13 3:45PM EDT2021-05-125.005.005.06+0.48+10.62%1631012.82%
SPY210514C004150002021-04-13 4:03PM EDT2021-05-145.285.345.38+0.51+10.69%19726913.07%
SPY210517C004150002021-04-13 3:51PM EDT2021-05-175.535.525.64+0.41+8.01%63613.01%
SPY210521C004150002021-04-13 4:14PM EDT2021-05-216.186.186.22+0.53+9.38%6,69413,06213.41%
SPY210528C004150002021-04-13 3:57PM EDT2021-05-286.937.017.07+0.41+6.29%19332013.81%
SPY210618C004150002021-04-13 4:10PM EDT2021-06-189.009.019.06+0.51+6.01%1,60436,18114.26%
SPY210630C004150002021-04-13 3:36PM EDT2021-06-309.799.759.81+0.56+6.07%1883,35614.12%
SPY210716C004150002021-04-13 4:05PM EDT2021-07-1611.1711.2311.31+0.53+4.98%3122,68714.66%
SPY210820C004150002021-04-13 3:48PM EDT2021-08-2014.2714.2614.35+0.60+4.39%1,0393,34615.62%
SPY210917C004150002021-04-13 3:56PM EDT2021-09-1716.1916.1216.31+0.61+3.92%492,42715.98%
SPY210930C004150002021-04-13 2:13PM EDT2021-09-3016.5016.7816.99+0.26+1.60%133615.96%
SPY211015C004150002021-04-13 4:00PM EDT2021-10-1517.7917.7517.98+0.59+3.43%721116.14%
SPY211119C004150002021-04-12 3:11PM EDT2021-11-1919.0719.9820.200.00-33816.54%
SPY211217C004150002021-04-13 10:56AM EDT2021-12-1721.7021.3821.62+0.76+3.63%453016.63%
SPY211231C004150002021-04-13 3:43PM EDT2021-12-3122.0221.9022.26+0.93+4.41%512516.64%
SPY220121C004150002021-04-13 3:35PM EDT2022-01-2123.0522.7923.13+0.98+4.44%179,96216.61%
SPY220218C004150002021-04-09 3:50PM EDT2022-02-1823.6024.3624.800.00-416816.94%
SPY220318C004150002021-04-12 9:36AM EDT2022-03-1825.4625.7726.14+0.28+1.11%1965517.07%
SPY220331C004150002021-04-13 2:52PM EDT2022-03-3126.4026.1526.91+0.54+2.09%151517.23%
SPY220617C004150002021-04-13 3:49PM EDT2022-06-1729.9429.7730.31+0.59+2.01%3229317.50%
SPY220916C004150002021-04-13 3:31PM EDT2022-09-1634.1033.2434.15+1.30+3.96%132417.85%
SPY221216C004150002021-04-13 3:47PM EDT2022-12-1637.0036.1637.09+1.15+3.21%377117.85%
SPY230120C004150002021-04-13 4:06PM EDT2023-01-2038.2436.4738.86+2.51+7.02%855518.17%
SPY230317C004150002021-04-12 1:41PM EDT2023-03-1739.2337.3341.160.00-81418.44%
SPY231215C004150002021-04-13 3:35PM EDT2023-12-1546.9545.8448.99+0.78+1.69%1212918.58%
PutsforApril 14, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY210414P004150002021-04-13 4:13PM EDT2021-04-142.402.292.33-1.33-35.66%6,5501,8577.13%
SPY210416P004150002021-04-13 4:14PM EDT2021-04-163.002.952.99-1.20-28.57%3,5211,7869.90%
SPY210419P004150002021-04-13 4:11PM EDT2021-04-193.333.283.32-1.08-24.49%1,3142979.08%
SPY210421P004150002021-04-13 3:59PM EDT2021-04-213.863.773.82-0.84-17.87%83517310.07%
SPY210423P004150002021-04-13 3:57PM EDT2021-04-234.324.234.28-1.02-19.10%1,02728410.79%
SPY210426P004150002021-04-13 3:35PM EDT2021-04-264.524.554.61-1.03-18.56%27527710.62%
SPY210428P004150002021-04-13 3:42PM EDT2021-04-285.165.105.14-0.94-15.41%16822911.51%
SPY210430P004150002021-04-13 4:04PM EDT2021-04-305.585.505.54-0.87-13.49%1,3591,10511.97%
SPY210503P004150002021-04-13 3:25PM EDT2021-05-035.675.775.81-1.69-22.96%1387411.77%
SPY210505P004150002021-04-13 4:08PM EDT2021-05-056.186.106.14-0.62-9.12%10924012.06%
SPY210507P004150002021-04-13 3:00PM EDT2021-05-076.526.426.47-0.66-9.19%467412.34%
SPY210510P004150002021-04-13 3:35PM EDT2021-05-106.666.656.73-0.95-12.48%142412.24%
SPY210512P004150002021-04-13 2:01PM EDT2021-05-127.356.957.02-0.51-6.49%8611612.44%
SPY210514P004150002021-04-13 3:39PM EDT2021-05-147.347.287.33-0.82-10.05%22719812.69%
SPY210517P004150002021-04-13 2:23PM EDT2021-05-177.687.447.59-0.97-11.21%23612.65%
SPY210521P004150002021-04-13 3:58PM EDT2021-05-218.128.098.14-0.79-8.87%1,6241,41013.01%
SPY210528P004150002021-04-13 3:42PM EDT2021-05-288.998.908.96-1.22-11.95%114613.39%
SPY210618P004150002021-04-13 3:43PM EDT2021-06-1811.6811.6611.70-0.91-7.23%8093,06314.98%
SPY210630P004150002021-04-13 1:57PM EDT2021-06-3012.5812.5912.66-0.67-5.06%1252815.06%
SPY210716P004150002021-04-13 4:12PM EDT2021-07-1614.2814.1914.26-0.86-5.68%13731415.63%
SPY210820P004150002021-04-13 3:27PM EDT2021-08-2017.0417.2017.28-1.33-7.24%7964116.44%
SPY210917P004150002021-04-13 4:01PM EDT2021-09-1719.8719.8019.90-0.59-2.88%13344217.33%
SPY210930P004150002021-04-09 3:45PM EDT2021-09-3021.8320.6220.730.00-82017.40%
SPY211015P004150002021-04-13 3:57PM EDT2021-10-1521.7021.6521.87-1.05-4.62%12217.65%
SPY211119P004150002021-04-13 3:08PM EDT2021-11-1923.7823.8524.07-1.29-5.15%31117.91%
SPY211217P004150002021-04-13 3:17PM EDT2021-12-1725.9525.9926.23-2.81-9.77%34418.47%
SPY211231P004150002021-04-08 3:33PM EDT2021-12-3127.7126.6627.000.00-1518.52%
SPY220121P004150002021-04-13 4:10PM EDT2022-01-2127.6527.5727.90-1.02-3.56%202,05018.44%
SPY220218P004150002021-04-13 4:06PM EDT2022-02-1829.3029.1229.55-0.90-2.98%202518.68%
SPY220318P004150002021-04-13 4:03PM EDT2022-03-1831.1031.0031.33-1.12-3.48%444219.02%
SPY220331P004150002021-04-05 2:41PM EDT2022-03-3134.1031.4732.170.00--219.19%
SPY220617P004150002021-04-13 2:55PM EDT2022-06-1735.9235.8036.28-1.22-3.28%5519.67%
SPY220916P004150002021-04-13 3:11PM EDT2022-09-1640.2740.1240.89-2.46-5.76%355220.22%
SPY221216P004150002021-04-13 3:47PM EDT2022-12-1644.2043.9844.70-2.53-5.41%56320.46%
SPY230120P004150002021-04-13 3:08PM EDT2023-01-2045.1244.1946.73-9.47-17.35%81220.83%
SPY230317P004150002021-04-08 3:10PM EDT2023-03-1749.1045.5649.400.00-1421.17%
SPY231215P004150002021-04-13 3:29PM EDT2023-12-1555.5154.0058.02-1.09-1.93%65821.21%