U.S. markets open in 9 hours 2 minutes

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:460.00
CallsforApril 19, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY210419C004600002021-04-01 10:47AM EDT2021-04-190.010.000.000.00-24050.00%
SPY210421C004600002021-04-08 3:03PM EDT2021-04-210.010.000.000.00-10025.00%
SPY210423C004600002021-04-07 11:22AM EDT2021-04-230.010.000.000.00-20012.50%
SPY210426C004600002021-04-07 10:30AM EDT2021-04-260.010.000.000.00--012.50%
SPY210428C004600002021-04-12 2:13PM EDT2021-04-280.010.000.000.00-11012.50%
SPY210430C004600002021-04-14 12:59PM EDT2021-04-300.010.000.000.00-61012.50%
SPY210503C004600002021-04-16 1:32PM EDT2021-05-030.010.000.000.00-7012.50%
SPY210505C004600002021-04-16 10:37AM EDT2021-05-050.020.000.000.00-1012.50%
SPY210507C004600002021-04-15 10:54AM EDT2021-05-070.020.000.000.00-206.25%
SPY210510C004600002021-04-12 3:50PM EDT2021-05-100.030.000.000.00-106.25%
SPY210512C004600002021-04-12 11:37AM EDT2021-05-120.040.000.000.00--06.25%
SPY210514C004600002021-04-15 1:57PM EDT2021-05-140.030.000.00-0.01-25.00%30006.25%
SPY210517C004600002021-04-19 12:02AM EDT2021-05-170.040.000.000.00--06.25%
SPY210521C004600002021-04-16 3:59PM EDT2021-05-210.060.000.000.00-49906.25%
SPY210528C004600002021-04-16 3:38PM EDT2021-05-280.090.000.000.00-3306.25%
SPY210618C004600002021-04-16 3:23PM EDT2021-06-180.310.000.00+0.01+3.33%4906.25%
SPY210630C004600002021-04-16 2:14PM EDT2021-06-300.430.000.000.00-806.25%
SPY210716C004600002021-04-16 3:30PM EDT2021-07-160.750.000.00+0.06+8.70%1303.13%
SPY210820C004600002021-04-16 3:45PM EDT2021-08-201.650.000.000.00-3803.13%
SPY210917C004600002021-04-16 12:50PM EDT2021-09-172.320.000.00+0.03+1.31%203.13%
SPY210930C004600002021-04-16 3:38PM EDT2021-09-302.782.622.68+0.33+13.47%61,29513.21%
SPY211015C004600002021-04-16 2:30PM EDT2021-10-153.220.000.000.00-33103.13%
SPY211119C004600002021-04-15 12:13PM EDT2021-11-194.364.314.40+0.16+3.81%52113.70%
SPY211217C004600002021-04-16 3:21PM EDT2021-12-175.430.000.00+0.26+5.03%2703.13%
SPY211231C004600002021-04-16 2:34PM EDT2021-12-315.780.000.00+0.23+4.14%303.13%
SPY220121C004600002021-04-15 12:05PM EDT2022-01-216.120.000.00+0.22+3.73%103.13%
SPY220218C004600002021-04-13 2:55PM EDT2022-02-186.480.000.000.00-501.56%
SPY220318C004600002021-04-16 12:58PM EDT2022-03-188.600.000.00+0.42+5.13%28301.56%
SPY220617C004600002021-04-16 3:29PM EDT2022-06-1711.960.000.00+0.76+6.79%1501.56%
SPY220916C004600002021-04-13 2:24PM EDT2022-09-1614.400.000.000.00-101.56%
SPY221216C004600002021-04-16 10:03AM EDT2022-12-1617.420.000.00+0.52+3.08%501.56%
SPY230120C004600002021-04-16 3:27PM EDT2023-01-2018.770.000.000.00-12301.56%
SPY230317C004600002021-04-14 1:36PM EDT2023-03-1720.670.000.000.00-501.56%
SPY231215C004600002021-04-14 1:50PM EDT2023-12-1526.300.000.000.00-201.56%
PutsforApril 19, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY210421P004600002021-04-09 3:56PM EDT2021-04-2146.1143.1443.210.00-2062.60%
SPY210423P004600002021-04-09 10:04AM EDT2021-04-2350.830.000.000.00--00.00%
SPY210430P004600002021-04-19 12:10AM EDT2021-04-3045.03--0.00---0.00%
SPY210505P004600002021-04-19 12:12AM EDT2021-05-0543.26--0.00---0.00%
SPY210507P004600002021-03-26 3:51PM EDT2021-05-0766.260.000.000.00-200.00%
SPY210510P004600002021-04-09 2:59PM EDT2021-05-1050.300.000.000.00--00.00%
SPY210521P004600002021-04-16 3:11PM EDT2021-05-2142.830.000.00-2.11-4.70%2100.00%
SPY210618P004600002021-04-14 1:33PM EDT2021-06-1848.300.000.000.00-2900.00%
SPY210630P004600002021-04-01 3:57PM EDT2021-06-3060.900.000.000.00-100.00%
SPY210716P004600002021-04-16 2:54PM EDT2021-07-1644.440.000.00-2.28-4.88%5600.00%
SPY210820P004600002021-04-06 9:46AM EDT2021-08-2055.780.000.000.00-1,00000.00%
SPY210917P004600002021-04-16 9:51AM EDT2021-09-1748.060.000.00-1.14-2.32%5000.00%
SPY210930P004600002021-03-29 1:34PM EDT2021-09-3066.800.000.000.00--00.00%
SPY211015P004600002021-04-06 12:58PM EDT2021-10-1557.400.000.000.00-400.00%
SPY211119P004600002021-04-16 2:30PM EDT2021-11-1949.260.000.00-6.34-11.40%100.00%
SPY211217P004600002021-04-09 2:00PM EDT2021-12-1757.530.000.000.00-5000.00%
SPY211231P004600002021-04-08 2:35PM EDT2021-12-3159.000.000.000.00-100.00%
SPY220121P004600002021-04-15 12:09PM EDT2022-01-2153.750.000.000.00-100.00%
SPY220218P004600002021-02-26 4:36PM EDT2022-02-1885.8169.6971.570.00-4429.56%
SPY220318P004600002021-04-15 12:27PM EDT2022-03-1856.2554.1655.320.00-2317.44%
SPY220617P004600002020-08-06 9:30AM EDT2022-06-17137.03126.71130.020.00-1156.88%
SPY220916P004600002021-03-22 11:21AM EDT2022-09-1683.000.000.000.00--00.00%
SPY221216P004600002021-04-16 4:10PM EDT2022-12-1666.430.000.00-1.44-2.12%1900.00%
SPY230120P004600002021-04-06 1:23PM EDT2023-01-2075.060.000.000.00-200.00%
SPY231215P004600002021-04-06 3:03PM EDT2023-12-1582.340.000.000.00-200.00%