U.S. markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
412.27-3.80 (-0.91%)
At close: 4:00PM EDT

412.59 +0.32 (0.08%)
After hours: 7:59PM EDT

In The Money
Show:ListStraddle
Strike:429.00
CallsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY210423C004290002021-04-22 3:52PM EDT2021-04-230.010.000.010.00-462,53329.69%
SPY210426C004290002021-04-22 4:06PM EDT2021-04-260.010.000.010.00-631,68614.84%
SPY210428C004290002021-04-22 3:43PM EDT2021-04-280.020.010.02-0.03-60.00%1832913.09%
SPY210430C004290002021-04-22 4:00PM EDT2021-04-300.040.040.05-0.09-69.23%99866812.75%
SPY210503C004290002021-04-22 3:46PM EDT2021-05-030.070.060.07-0.10-58.82%6522811.43%
SPY210505C004290002021-04-22 2:19PM EDT2021-05-050.130.110.12-0.16-55.17%6762211.50%
SPY210507C004290002021-04-22 3:55PM EDT2021-05-070.180.180.19-0.15-45.45%4847811.67%
SPY210510C004290002021-04-22 2:00PM EDT2021-05-100.230.230.24-0.09-28.12%575411.16%
SPY210512C004290002021-04-22 3:49PM EDT2021-05-120.370.330.34-0.24-39.34%611,38411.43%
SPY210514C004290002021-04-22 1:15PM EDT2021-05-140.630.450.47-0.21-25.00%1273711.77%
SPY210517C004290002021-04-22 2:52PM EDT2021-05-170.590.530.57-0.05-7.81%313211.61%
SPY210521C004290002021-04-22 4:06PM EDT2021-05-210.860.880.89-0.44-33.85%1,40916,81112.21%
SPY210528C004290002021-04-22 3:08PM EDT2021-05-281.461.391.43-0.39-21.08%4936812.78%
SPY210618C004290002021-04-22 4:14PM EDT2021-06-182.932.912.95-0.75-20.38%89914,33913.47%
SPY210630C004290002021-04-22 12:30PM EDT2021-06-304.363.523.57+0.35+8.73%137613.34%
SPY210716C004290002021-04-22 10:35AM EDT2021-07-165.084.744.79-0.28-5.22%1861,85213.86%
SPY210820C004290002021-04-20 1:26PM EDT2021-08-207.357.407.47+0.17+2.37%3021114.87%
SPY210917C004290002021-04-22 1:16PM EDT2021-09-179.789.149.23+0.93+10.51%508515.20%
SPY210930C004290002021-04-19 12:07AM EDT2021-09-3011.189.779.870.00--115.20%
SPY211015C004290002021-04-19 12:13AM EDT2021-10-1512.3710.6910.880.00--7915.47%
SPY220121C004290002021-04-22 3:57PM EDT2022-01-2115.6315.4915.77-0.19-1.20%564115.95%
PutsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY210423P004290002021-04-20 10:37AM EDT2021-04-2314.3716.4516.54-2.69-15.77%24650.00%
SPY210428P004290002021-04-19 9:36AM EDT2021-04-2814.5116.4516.53+0.05+0.35%7100.00%
SPY210430P004290002021-04-19 12:40PM EDT2021-04-3014.2516.4716.59-0.93-6.13%49540.00%
SPY210505P004290002021-04-22 2:20PM EDT2021-05-0516.6116.5216.65+3.77+29.36%2500.00%
SPY210507P004290002021-04-22 3:35PM EDT2021-05-0716.5416.5816.71+2.18+15.18%51610.00%
SPY210510P004290002021-04-09 9:32AM EDT2021-05-1020.9516.5516.820.00--259.33%
SPY210514P004290002021-04-19 12:14AM EDT2021-05-1413.5616.7117.120.00--111.27%
SPY210521P004290002021-04-22 1:13PM EDT2021-05-2115.3717.2717.36+0.36+2.40%367111.08%
SPY210528P004290002021-04-19 12:02AM EDT2021-05-2818.6917.7217.910.00--111.99%
SPY210618P004290002021-04-21 3:39PM EDT2021-06-1819.7620.3120.44+2.09+11.83%5022514.95%
SPY210716P004290002021-04-21 12:26PM EDT2021-07-1622.9322.2422.41+2.19+10.56%2915.17%
SPY210917P004290002021-04-21 11:57AM EDT2021-09-1725.8027.2327.770.00-11117.05%
SPY210930P004290002021-04-19 12:05AM EDT2021-09-3025.0027.9928.550.00--1017.10%
SPY211119P004290002021-04-19 12:06AM EDT2021-11-1928.6531.1531.470.00---17.35%
SPY220121P004290002021-04-19 12:07AM EDT2022-01-2132.9834.7835.200.00--217.91%