U.S. markets close in 4 hours 7 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
414.83+3.38 (+0.82%)
As of 11:52AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:475.00
CallsforApril 16, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY210416C004750002021-03-25 11:53AM EDT2021-04-160.010.000.010.00-22,28359.38%
SPY210426C004750002021-04-06 1:10PM EDT2021-04-260.010.000.010.00--225.39%
SPY210428C004750002021-04-06 2:59PM EDT2021-04-280.010.000.010.00--6423.44%
SPY210430C004750002021-04-06 3:11PM EDT2021-04-300.020.000.010.00-22021.88%
SPY210503C004750002021-04-05 11:07AM EDT2021-05-030.020.000.010.00--2020.31%
SPY210505C004750002021-04-12 12:57PM EDT2021-05-050.010.000.010.00-15021319.14%
SPY210507C004750002021-04-13 10:20AM EDT2021-05-070.010.000.010.00-126318.36%
SPY210514C004750002021-04-09 3:15PM EDT2021-05-140.030.010.020.00-206017.19%
SPY210521C004750002021-04-15 10:28AM EDT2021-05-210.030.010.02+0.01+50.00%112,26015.43%
SPY210528C004750002021-04-14 9:46AM EDT2021-05-280.030.030.040.00-335215.28%
SPY210618C004750002021-04-15 11:21AM EDT2021-06-180.110.100.11+0.01+10.00%113,86114.21%
SPY210630C004750002021-04-08 3:33PM EDT2021-06-300.160.150.160.00-228713.75%
SPY210716C004750002021-04-14 11:24AM EDT2021-07-160.280.270.280.00-881213.61%
SPY210820C004750002021-04-13 3:29PM EDT2021-08-200.650.640.660.00-728913.51%
SPY210917C004750002021-04-15 11:35AM EDT2021-09-171.081.051.08+0.03+2.86%703,21013.55%
SPY210930C004750002021-04-14 2:48PM EDT2021-09-301.101.211.250.00-1114013.46%
SPY211015C004750002021-04-14 9:42AM EDT2021-10-151.491.481.540.00-11,52713.55%
SPY211119C004750002021-04-12 3:43PM EDT2021-11-191.922.202.270.00-117713.72%
SPY211217C004750002021-04-15 11:06AM EDT2021-12-172.902.782.87+0.15+5.45%113,18613.80%
SPY211231C004750002021-04-14 2:02PM EDT2021-12-312.803.023.130.00-313613.78%
SPY220121C004750002021-04-15 10:26AM EDT2022-01-213.493.433.54+0.11+3.25%62,10713.76%
SPY220218C004750002021-04-15 10:47AM EDT2022-02-184.364.204.35+0.68+18.48%42514.01%
SPY220318C004750002021-04-14 9:30AM EDT2022-03-185.024.955.08+0.15+3.08%13,09814.14%
SPY220331C004750002021-04-13 9:41AM EDT2022-03-314.885.245.450.00-2914.23%
SPY220617C004750002021-04-15 10:01AM EDT2022-06-177.387.447.66+0.32+4.53%12,26914.61%
SPY220916C004750002021-04-13 3:12PM EDT2022-09-169.9010.1810.530.00-35715.15%
SPY221216C004750002021-04-13 12:56PM EDT2022-12-1611.8212.4712.810.00-688215.26%
SPY230120C004750002021-04-08 2:25PM EDT2023-01-2011.6012.7814.370.00-2418115.67%
SPY230317C004750002021-04-13 11:40AM EDT2023-03-1714.6813.5817.000.00-32516.34%
SPY231215C004750002021-04-08 10:20AM EDT2023-12-1519.0020.1823.380.00-47716.45%
PutsforApril 16, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY210416P004750002021-04-13 1:41PM EDT2021-04-1659.7560.2760.34-3.05-4.86%4083.40%
SPY210430P004750002021-04-12 9:56AM EDT2021-04-3064.3660.2460.380.00-7931.45%
SPY210521P004750002021-04-14 3:15PM EDT2021-05-2163.3960.2560.450.00-2121.66%
SPY210618P004750002021-02-09 1:49PM EDT2021-06-1886.7283.3484.290.00-5,00013,00164.16%
SPY210630P004750002021-04-08 1:05PM EDT2021-06-3068.3361.3861.770.00-202121.18%
SPY210716P004750002021-02-04 2:55PM EDT2021-07-1692.0592.8194.590.00--066.02%
SPY210820P004750002021-03-19 9:35AM EDT2021-08-2086.3661.8462.250.00-1117.58%
SPY210917P004750002021-04-05 2:37PM EDT2021-09-1771.1163.1663.680.00-1318.49%
SPY210930P004750002021-02-23 2:53PM EDT2021-09-3094.5386.4187.880.00-1243.62%
SPY211217P004750002021-03-08 2:14PM EDT2021-12-1793.6072.7873.540.00-1005024.53%
SPY220121P004750002021-03-05 3:20PM EDT2022-01-21100.6777.9879.670.00-1127.73%
SPY220218P004750002021-03-17 9:59AM EDT2022-02-1887.2466.6467.940.00--217.33%
SPY220617P004750002021-04-13 3:23PM EDT2022-06-1772.8671.1672.560.00-1117.98%
SPY220916P004750002021-01-25 11:56AM EDT2022-09-16104.7798.90101.650.00-2132.05%
SPY221216P004750002021-01-19 1:13AM EDT2022-12-16108.640.000.000.00--1740.00%
SPY230317P004750002021-03-30 1:21PM EDT2023-03-1796.4079.2683.500.00--219.40%
SPY231215P004750002021-04-08 9:30AM EDT2023-12-1594.6086.1590.840.00-1419.33%