U.S. markets open in 28 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
411.45-1.41 (-0.34%)
At close: 4:00PM EDT

413.72 +2.27 (0.55%)
Pre-Market: 9:02AM EDT

In The Money
Show:ListStraddle
Strike:470.00
CallsforApril 16, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY210416C004700002021-03-24 12:38PM EDT2021-04-160.010.000.000.00-1001,53550.00%
SPY210419C004700002021-03-18 1:40PM EDT2021-04-190.030.000.000.00--125.00%
SPY210421C004700002021-03-29 1:09PM EDT2021-04-210.010.000.000.00--125.00%
SPY210423C004700002021-03-19 3:18PM EDT2021-04-230.020.000.000.00-5612.50%
SPY210426C004700002021-04-06 2:51PM EDT2021-04-260.010.000.000.00--2812.50%
SPY210428C004700002021-04-06 11:27AM EDT2021-04-280.020.000.000.00-510512.50%
SPY210430C004700002021-04-09 10:04AM EDT2021-04-300.010.000.000.00-2517512.50%
SPY210503C004700002021-04-12 3:42PM EDT2021-05-030.010.000.000.00-1512.50%
SPY210505C004700002021-04-06 1:21PM EDT2021-05-050.020.000.000.00--512.50%
SPY210507C004700002021-04-06 10:13AM EDT2021-05-070.020.010.000.00--2012.50%
SPY210510C004700002021-04-06 1:08PM EDT2021-05-100.030.000.000.00--1812.50%
SPY210514C004700002021-04-09 1:50PM EDT2021-05-140.020.000.000.00-101212.50%
SPY210521C004700002021-04-14 1:33PM EDT2021-05-210.020.000.000.00-1051,7766.25%
SPY210528C004700002021-04-14 10:03AM EDT2021-05-280.060.000.000.00-236.25%
SPY210618C004700002021-04-14 2:07PM EDT2021-06-180.130.000.000.00-6137,2826.25%
SPY210630C004700002021-04-13 3:36PM EDT2021-06-300.220.000.000.00-15566.25%
SPY210716C004700002021-04-13 2:58PM EDT2021-07-160.390.000.000.00-11,4976.25%
SPY210820C004700002021-04-14 10:51AM EDT2021-08-200.700.000.000.00-608906.25%
SPY210917C004700002021-04-14 10:11AM EDT2021-09-171.370.000.000.00-257483.13%
SPY210930C004700002021-04-14 2:48PM EDT2021-09-301.390.000.000.00-61713.13%
SPY211015C004700002021-04-12 10:46AM EDT2021-10-151.730.000.000.00-216163.13%
SPY211119C004700002021-04-13 2:58PM EDT2021-11-192.340.000.000.00-3983.13%
SPY211217C004700002021-04-13 1:19PM EDT2021-12-173.080.000.000.00-26,9673.13%
SPY211231C004700002021-04-14 2:02PM EDT2021-12-313.350.000.000.00-3623.13%
SPY220121C004700002021-04-13 4:13PM EDT2022-01-213.750.000.000.00-12,0043.13%
SPY220218C004700002021-04-14 10:13AM EDT2022-02-184.880.000.000.00-1033533.13%
SPY220318C004700002021-04-14 3:31PM EDT2022-03-185.360.000.000.00-1675,5843.13%
SPY220331C004700002021-04-07 2:25PM EDT2022-03-314.690.000.000.00-463.13%
SPY220617C004700002021-04-09 1:43PM EDT2022-06-177.450.000.000.00-32793.13%
SPY220916C004700002021-04-14 3:15PM EDT2022-09-1610.480.000.000.00-41573.13%
SPY221216C004700002021-04-12 3:53PM EDT2022-12-1613.070.000.000.00-31,7491.56%
SPY230120C004700002021-04-06 2:57PM EDT2023-01-2012.510.000.000.00-141381.56%
SPY230317C004700002021-04-01 3:45PM EDT2023-03-1711.910.000.000.00-171.56%
SPY231215C004700002021-04-13 3:24PM EDT2023-12-1524.000.000.000.00-3531.56%
PutsforApril 16, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY210416P004700002021-04-12 11:19AM EDT2021-04-1659.020.000.000.00-1090.00%
SPY210430P004700002021-04-09 10:17AM EDT2021-04-3061.030.000.000.00--40.00%
SPY210514P004700002021-04-07 11:14AM EDT2021-05-1463.200.000.000.00--10.00%
SPY210521P004700002021-02-25 10:37AM EDT2021-05-2179.2473.6074.380.00-1067.59%
SPY210618P004700002021-04-12 10:41AM EDT2021-06-1860.750.000.000.00-122,5070.00%
SPY210630P004700002021-04-08 1:05PM EDT2021-06-3063.380.000.000.00-20200.00%
SPY210716P004700002021-02-08 12:11PM EDT2021-07-1683.3182.2483.390.00--154.30%
SPY210820P004700002021-03-19 9:35AM EDT2021-08-2081.500.000.000.00-110.00%
SPY210930P004700002021-02-04 3:06PM EDT2021-09-3088.8089.1591.400.00--048.31%
SPY211217P004700002021-02-26 1:27PM EDT2021-12-1790.7577.6679.450.00-112830.66%
SPY220121P004700002021-02-12 4:55PM EDT2022-01-2184.1089.6091.740.00-4637.65%
SPY220318P004700002021-03-31 10:47AM EDT2022-03-1878.800.000.000.00-170.00%
SPY220617P004700002021-04-01 12:51PM EDT2022-06-1779.980.000.000.00-120.00%
SPY221216P004700002021-01-14 11:15AM EDT2022-12-16103.8695.2097.510.00-2028.37%