U.S. markets close in 2 hours 38 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
414.85-2.42 (-0.58%)
As of 1:21PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:423.00
CallsforApril 19, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY210419C004230002021-04-19 12:20PM EDT2021-04-190.010.000.01-0.01-50.00%4173,64015.63%
SPY210421C004230002021-04-19 1:04PM EDT2021-04-210.040.030.04-0.12-75.00%3,8701,60410.99%
SPY210423C004230002021-04-19 1:06PM EDT2021-04-230.150.140.15-0.22-59.46%3,0086,05110.94%
SPY210426C004230002021-04-19 1:06PM EDT2021-04-260.260.250.26-0.30-53.57%4564249.86%
SPY210428C004230002021-04-19 1:02PM EDT2021-04-280.540.530.54-0.41-43.16%1462,28710.89%
SPY210430C004230002021-04-19 1:02PM EDT2021-04-300.810.800.81-0.41-33.61%48175211.43%
SPY210503C004230002021-04-19 12:45PM EDT2021-05-030.930.971.00-0.89-48.90%14573811.06%
SPY210505C004230002021-04-19 12:40PM EDT2021-05-051.211.241.26-0.82-40.39%2250111.40%
SPY210507C004230002021-04-19 12:57PM EDT2021-05-071.511.521.54-0.66-30.41%31685711.77%
SPY210510C004230002021-04-19 12:48PM EDT2021-05-101.701.711.73-0.90-34.62%477211.53%
SPY210512C004230002021-04-19 12:19PM EDT2021-05-122.151.972.01-0.50-18.87%204911.85%
SPY210514C004230002021-04-19 11:51AM EDT2021-05-142.432.272.31-0.60-19.80%877712.20%
SPY210517C004230002021-04-19 12:02AM EDT2021-05-172.962.482.52-0.45-13.20%156512.08%
SPY210521C004230002021-04-19 12:50PM EDT2021-05-213.053.093.11-0.71-18.88%2,4425,20612.68%
SPY210528C004230002021-04-16 3:32PM EDT2021-05-283.903.903.93-0.92-19.09%1918113.18%
SPY210618C004230002021-04-19 12:47PM EDT2021-06-185.855.875.89-0.72-10.96%71712,77413.77%
SPY210630C004230002021-04-16 3:38PM EDT2021-06-306.816.606.65-0.94-12.13%682,13013.66%
SPY210716C004230002021-04-19 12:40PM EDT2021-07-167.868.028.06-0.91-10.38%181,08514.16%
SPY210820C004230002021-04-19 12:36PM EDT2021-08-2010.9310.9711.02-1.23-10.12%1523515.13%
SPY210917C004230002021-04-19 11:00AM EDT2021-09-1713.0012.8812.96-0.79-5.73%515,24515.51%
SPY210930C004230002021-04-12 9:58AM EDT2021-09-3013.4413.5313.63+1.61+13.61%59315.49%
SPY211015C004230002021-04-19 12:13AM EDT2021-10-1514.7514.5114.63+0.27+1.86%2615.70%
SPY211119C004230002021-04-13 12:22PM EDT2021-11-1915.3016.7316.880.00-111116.14%
SPY211217C004230002021-04-13 2:13PM EDT2021-12-1717.3218.1418.320.00-81016.25%
SPY211231C004230002021-04-16 3:36PM EDT2021-12-3119.9818.7018.930.00-713716.25%
SPY220121C004230002021-04-16 3:42PM EDT2022-01-2119.7019.6019.76-1.21-5.79%131916.19%
SPY220218C004230002021-04-13 3:57PM EDT2022-02-1820.2321.2021.500.00-4616.59%
SPY220331C004230002021-04-05 10:01AM EDT2022-03-3117.4023.1023.520.00--116.83%
PutsforApril 19, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY210419P004230002021-04-19 10:10AM EDT2021-04-197.868.328.37+1.86+31.00%18812626.61%
SPY210421P004230002021-04-19 12:39PM EDT2021-04-219.028.408.46+2.84+45.95%1,5374116.82%
SPY210423P004230002021-04-19 12:46PM EDT2021-04-239.168.478.52+2.76+43.12%9320313.70%
SPY210426P004230002021-04-19 12:28PM EDT2021-04-269.008.608.66+2.85+46.34%276211.94%
SPY210428P004230002021-04-12 3:47PM EDT2021-04-2811.948.868.920.00--10012.27%
SPY210430P004230002021-04-19 12:31PM EDT2021-04-309.519.149.20+2.44+34.51%319712.59%
SPY210503P004230002021-04-19 12:11AM EDT2021-05-037.259.399.450.00--512.29%
SPY210505P004230002021-04-19 12:12AM EDT2021-05-058.059.559.61+0.55+7.33%25312.14%
SPY210507P004230002021-04-13 3:04PM EDT2021-05-079.309.809.85-1.47-13.65%11612.30%
SPY210510P004230002021-04-09 3:39PM EDT2021-05-1010.5010.0810.160.00-202212.37%
SPY210514P004230002021-04-19 12:14AM EDT2021-05-148.7810.6110.710.00--2612.86%
SPY210517P004230002021-04-19 12:00AM EDT2021-05-178.9810.7610.970.00--212.82%
SPY210521P004230002021-04-19 12:22PM EDT2021-05-2111.1111.3511.38+1.53+15.97%2679412.95%
SPY210528P004230002021-04-15 1:16PM EDT2021-05-2810.8612.1912.320.00-11213.66%
SPY210618P004230002021-04-19 11:55AM EDT2021-06-1814.5815.0815.12+1.46+11.13%3218415.44%
SPY210716P004230002021-04-19 9:59AM EDT2021-07-1615.9717.3817.43-2.26-12.40%63115.70%
SPY210820P004230002021-04-19 10:46AM EDT2021-08-2020.0520.3620.43+1.53+8.26%11416.47%
SPY210917P004230002021-04-16 3:07PM EDT2021-09-1721.2122.9523.130.00-647617.42%
SPY210930P004230002021-04-09 10:32AM EDT2021-09-3027.2523.6923.880.00-101017.40%
SPY211015P004230002021-04-19 12:15AM EDT2021-10-1523.1424.7624.950.00--217.59%
SPY220121P004230002021-04-19 10:04AM EDT2022-01-2129.9130.6630.94-1.99-6.24%1118.31%