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.
Strike:475.00
CallsforApril 16, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY210416C00475000 | 2021-03-25 11:53AM EDT | 2021-04-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,283 | 59.38% |
| SPY210426C00475000 | 2021-04-06 1:10PM EDT | 2021-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2 | 25.39% |
| SPY210428C00475000 | 2021-04-06 2:59PM EDT | 2021-04-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 64 | 23.44% |
| SPY210430C00475000 | 2021-04-06 3:11PM EDT | 2021-04-30 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 20 | 21.88% |
| SPY210503C00475000 | 2021-04-05 11:07AM EDT | 2021-05-03 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 20 | 20.31% |
| SPY210505C00475000 | 2021-04-12 12:57PM EDT | 2021-05-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 213 | 19.14% |
| SPY210507C00475000 | 2021-04-13 10:20AM EDT | 2021-05-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 263 | 18.36% |
| SPY210514C00475000 | 2021-04-09 3:15PM EDT | 2021-05-14 | 0.03 | 0.01 | 0.02 | 0.00 | - | 20 | 60 | 17.19% |
| SPY210521C00475000 | 2021-04-15 10:28AM EDT | 2021-05-21 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 11 | 2,260 | 15.43% |
| SPY210528C00475000 | 2021-04-14 9:46AM EDT | 2021-05-28 | 0.03 | 0.03 | 0.04 | 0.00 | - | 33 | 52 | 15.28% |
| SPY210618C00475000 | 2021-04-15 11:21AM EDT | 2021-06-18 | 0.11 | 0.10 | 0.11 | +0.01 | +10.00% | 1 | 13,861 | 14.21% |
| SPY210630C00475000 | 2021-04-08 3:33PM EDT | 2021-06-30 | 0.16 | 0.15 | 0.16 | 0.00 | - | 2 | 287 | 13.75% |
| SPY210716C00475000 | 2021-04-14 11:24AM EDT | 2021-07-16 | 0.28 | 0.27 | 0.28 | 0.00 | - | 8 | 812 | 13.61% |
| SPY210820C00475000 | 2021-04-13 3:29PM EDT | 2021-08-20 | 0.65 | 0.64 | 0.66 | 0.00 | - | 7 | 289 | 13.51% |
| SPY210917C00475000 | 2021-04-15 11:35AM EDT | 2021-09-17 | 1.08 | 1.05 | 1.08 | +0.03 | +2.86% | 70 | 3,210 | 13.55% |
| SPY210930C00475000 | 2021-04-14 2:48PM EDT | 2021-09-30 | 1.10 | 1.21 | 1.25 | 0.00 | - | 11 | 140 | 13.46% |
| SPY211015C00475000 | 2021-04-14 9:42AM EDT | 2021-10-15 | 1.49 | 1.48 | 1.54 | 0.00 | - | 1 | 1,527 | 13.55% |
| SPY211119C00475000 | 2021-04-12 3:43PM EDT | 2021-11-19 | 1.92 | 2.20 | 2.27 | 0.00 | - | 1 | 177 | 13.72% |
| SPY211217C00475000 | 2021-04-15 11:06AM EDT | 2021-12-17 | 2.90 | 2.78 | 2.87 | +0.15 | +5.45% | 11 | 3,186 | 13.80% |
| SPY211231C00475000 | 2021-04-14 2:02PM EDT | 2021-12-31 | 2.80 | 3.02 | 3.13 | 0.00 | - | 3 | 136 | 13.78% |
| SPY220121C00475000 | 2021-04-15 10:26AM EDT | 2022-01-21 | 3.49 | 3.43 | 3.54 | +0.11 | +3.25% | 6 | 2,107 | 13.76% |
| SPY220218C00475000 | 2021-04-15 10:47AM EDT | 2022-02-18 | 4.36 | 4.20 | 4.35 | +0.68 | +18.48% | 4 | 25 | 14.01% |
| SPY220318C00475000 | 2021-04-14 9:30AM EDT | 2022-03-18 | 5.02 | 4.95 | 5.08 | +0.15 | +3.08% | 1 | 3,098 | 14.14% |
| SPY220331C00475000 | 2021-04-13 9:41AM EDT | 2022-03-31 | 4.88 | 5.24 | 5.45 | 0.00 | - | 2 | 9 | 14.23% |
| SPY220617C00475000 | 2021-04-15 10:01AM EDT | 2022-06-17 | 7.38 | 7.44 | 7.66 | +0.32 | +4.53% | 1 | 2,269 | 14.61% |
| SPY220916C00475000 | 2021-04-13 3:12PM EDT | 2022-09-16 | 9.90 | 10.18 | 10.53 | 0.00 | - | 3 | 57 | 15.15% |
| SPY221216C00475000 | 2021-04-13 12:56PM EDT | 2022-12-16 | 11.82 | 12.47 | 12.81 | 0.00 | - | 6 | 882 | 15.26% |
| SPY230120C00475000 | 2021-04-08 2:25PM EDT | 2023-01-20 | 11.60 | 12.78 | 14.37 | 0.00 | - | 24 | 181 | 15.67% |
| SPY230317C00475000 | 2021-04-13 11:40AM EDT | 2023-03-17 | 14.68 | 13.58 | 17.00 | 0.00 | - | 3 | 25 | 16.34% |
| SPY231215C00475000 | 2021-04-08 10:20AM EDT | 2023-12-15 | 19.00 | 20.18 | 23.38 | 0.00 | - | 4 | 77 | 16.45% |
PutsforApril 16, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY210416P00475000 | 2021-04-13 1:41PM EDT | 2021-04-16 | 59.75 | 60.27 | 60.34 | -3.05 | -4.86% | 4 | 0 | 83.40% |
| SPY210430P00475000 | 2021-04-12 9:56AM EDT | 2021-04-30 | 64.36 | 60.24 | 60.38 | 0.00 | - | 7 | 9 | 31.45% |
| SPY210521P00475000 | 2021-04-14 3:15PM EDT | 2021-05-21 | 63.39 | 60.25 | 60.45 | 0.00 | - | 2 | 1 | 21.66% |
| SPY210618P00475000 | 2021-02-09 1:49PM EDT | 2021-06-18 | 86.72 | 83.34 | 84.29 | 0.00 | - | 5,000 | 13,001 | 64.16% |
| SPY210630P00475000 | 2021-04-08 1:05PM EDT | 2021-06-30 | 68.33 | 61.38 | 61.77 | 0.00 | - | 20 | 21 | 21.18% |
| SPY210716P00475000 | 2021-02-04 2:55PM EDT | 2021-07-16 | 92.05 | 92.81 | 94.59 | 0.00 | - | - | 0 | 66.02% |
| SPY210820P00475000 | 2021-03-19 9:35AM EDT | 2021-08-20 | 86.36 | 61.84 | 62.25 | 0.00 | - | 1 | 1 | 17.58% |
| SPY210917P00475000 | 2021-04-05 2:37PM EDT | 2021-09-17 | 71.11 | 63.16 | 63.68 | 0.00 | - | 1 | 3 | 18.49% |
| SPY210930P00475000 | 2021-02-23 2:53PM EDT | 2021-09-30 | 94.53 | 86.41 | 87.88 | 0.00 | - | 1 | 2 | 43.62% |
| SPY211217P00475000 | 2021-03-08 2:14PM EDT | 2021-12-17 | 93.60 | 72.78 | 73.54 | 0.00 | - | 100 | 50 | 24.53% |
| SPY220121P00475000 | 2021-03-05 3:20PM EDT | 2022-01-21 | 100.67 | 77.98 | 79.67 | 0.00 | - | 1 | 1 | 27.73% |
| SPY220218P00475000 | 2021-03-17 9:59AM EDT | 2022-02-18 | 87.24 | 66.64 | 67.94 | 0.00 | - | - | 2 | 17.33% |
| SPY220617P00475000 | 2021-04-13 3:23PM EDT | 2022-06-17 | 72.86 | 71.16 | 72.56 | 0.00 | - | 1 | 1 | 17.98% |
| SPY220916P00475000 | 2021-01-25 11:56AM EDT | 2022-09-16 | 104.77 | 98.90 | 101.65 | 0.00 | - | 2 | 1 | 32.05% |
| SPY221216P00475000 | 2021-01-19 1:13AM EDT | 2022-12-16 | 108.64 | 0.00 | 0.00 | 0.00 | - | - | 174 | 0.00% |
| SPY230317P00475000 | 2021-03-30 1:21PM EDT | 2023-03-17 | 96.40 | 79.26 | 83.50 | 0.00 | - | - | 2 | 19.40% |
| SPY231215P00475000 | 2021-04-08 9:30AM EDT | 2023-12-15 | 94.60 | 86.15 | 90.84 | 0.00 | - | 1 | 4 | 19.33% |
© 2021 Verizon Media. All rights reserved.
