U.S. markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
416.07+3.90 (+0.95%)
At close: 5:06PM EDT

414.95 -1.12 (-0.27%)
After hours: 7:59PM EDT

In The Money
Show:ListStraddle
Strike:428.00
CallsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY210423C004280002021-04-21 3:11PM EDT2021-04-230.010.000.010.00-9353,38515.24%
SPY210426C004280002021-04-21 3:38PM EDT2021-04-260.020.010.020.00-25631110.55%
SPY210428C004280002021-04-21 3:59PM EDT2021-04-280.060.050.06+0.02+50.00%30372810.50%
SPY210430C004280002021-04-21 3:56PM EDT2021-04-300.150.130.14+0.06+66.67%34850010.77%
SPY210503C004280002021-04-21 3:59PM EDT2021-05-030.220.190.20+0.10+83.33%20753710.05%
SPY210505C004280002021-04-21 3:01PM EDT2021-05-050.280.310.32+0.09+47.37%26662710.38%
SPY210507C004280002021-04-21 3:56PM EDT2021-05-070.510.460.47+0.21+70.00%12727610.72%
SPY210510C004280002021-04-21 4:03PM EDT2021-05-100.570.550.57+0.16+39.02%3361010.39%
SPY210512C004280002021-04-21 12:30PM EDT2021-05-120.640.720.74+0.12+23.08%727610.69%
SPY210514C004280002021-04-21 1:10PM EDT2021-05-140.840.910.94+0.25+42.37%19777811.05%
SPY210517C004280002021-04-21 12:32PM EDT2021-05-170.951.041.08+0.18+23.38%138610.90%
SPY210519C004280002021-04-21 11:17AM EDT2021-05-191.211.251.29+0.26+27.37%2346211.21%
SPY210521C004280002021-04-21 3:59PM EDT2021-05-211.621.521.53+0.58+55.77%3,28817,26011.56%
SPY210528C004280002021-04-21 4:08PM EDT2021-05-282.152.162.20+0.57+36.08%211,25612.12%
SPY210618C004280002021-04-21 4:03PM EDT2021-06-183.913.903.93+0.69+21.43%1,4625,64912.83%
SPY210630C004280002021-04-21 2:24PM EDT2021-06-304.354.544.59+0.54+14.17%1023,03512.71%
SPY210716C004280002021-04-21 3:16PM EDT2021-07-165.635.865.91+0.48+9.32%1041,37013.27%
SPY210820C004280002021-04-20 1:26PM EDT2021-08-207.588.668.720.00-293714.31%
SPY210917C004280002021-04-21 1:46PM EDT2021-09-1710.2510.4610.55+0.89+9.51%411414.69%
SPY210930C004280002021-04-16 12:26PM EDT2021-09-3011.7111.1211.210.00-41,12814.70%
SPY211015C004280002021-04-20 10:27AM EDT2021-10-1511.3812.0312.20-0.60-5.01%4714.95%
SPY211119C004280002021-04-19 12:07AM EDT2021-11-1914.7514.1814.350.00--115.39%
SPY211217C004280002021-04-19 12:14AM EDT2021-12-1716.5315.5715.760.00--415.53%
SPY211231C004280002021-04-21 11:55AM EDT2021-12-3116.0016.0716.34+3.63+29.35%3415.52%
SPY220121C004280002021-04-21 10:36AM EDT2022-01-2116.3416.9217.17+0.64+4.08%428615.49%
SPY220331C004280002021-04-19 12:10AM EDT2022-03-3121.1220.2620.720.00--516.07%
PutsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY210423P004280002021-04-20 4:06PM EDT2021-04-2316.1912.5412.640.00-1183134.23%
SPY210428P004280002021-04-19 12:09AM EDT2021-04-2811.0012.5812.680.00--118.60%
SPY210430P004280002021-04-20 11:57AM EDT2021-04-3016.2412.6512.74-0.24-1.46%111816.82%
SPY210505P004280002021-04-19 12:12AM EDT2021-05-0512.8912.8012.910.00--5014.37%
SPY210507P004280002021-04-21 3:56PM EDT2021-05-0712.5112.8813.08+0.11+0.89%301714.22%
SPY210510P004280002021-04-21 3:59PM EDT2021-05-1012.6213.0313.14-6.40-33.65%1613.29%
SPY210514P004280002021-04-19 12:14AM EDT2021-05-1412.8713.3613.490.00--313.31%
SPY210517P004280002021-04-19 12:00AM EDT2021-05-1713.4013.5013.630.00--112.96%
SPY210521P004280002021-04-21 2:16PM EDT2021-05-2114.1213.9614.05-3.21-18.52%971013.25%
SPY210528P004280002021-04-19 12:02AM EDT2021-05-2815.4414.5714.71-0.24-1.53%11113.50%
SPY210618P004280002021-04-21 12:14PM EDT2021-06-1817.9217.3017.40-2.31-11.42%129215.45%
SPY210716P004280002021-04-01 11:33AM EDT2021-07-1618.7719.4119.600.00-1615.62%
SPY210917P004280002021-04-19 12:04AM EDT2021-09-1725.0524.6824.900.00--1017.05%
SPY210930P004280002021-04-15 1:49PM EDT2021-09-3025.7725.4725.700.00-101517.09%
SPY211015P004280002021-04-19 12:15AM EDT2021-10-1525.8626.4926.740.00--4017.27%