U.S. markets close in 5 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
412.15-3.92 (-0.94%)
As of 3:55PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:485.00
CallsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY210423C004850002021-04-19 12:06AM EDT2021-04-230.01-0.010.00--10073.44%
SPY210430C004850002021-04-07 9:30AM EDT2021-04-300.010.000.010.00--1134.77%
SPY210503C004850002021-04-06 11:05AM EDT2021-05-030.010.000.010.00--730.08%
SPY210505C004850002021-04-06 9:56AM EDT2021-05-050.020.000.010.00--1527.74%
SPY210507C004850002021-04-07 3:00PM EDT2021-05-070.010.000.010.00--1026.17%
SPY210510C004850002021-04-09 3:38PM EDT2021-05-100.010.000.010.00-1623.83%
SPY210512C004850002021-04-16 4:03PM EDT2021-05-120.020.000.010.00-12122.66%
SPY210514C004850002021-04-09 10:36AM EDT2021-05-140.020.000.010.00-28530321.88%
SPY210521C004850002021-04-16 3:17PM EDT2021-05-210.010.000.010.00-21,05119.14%
SPY210528C004850002021-04-22 2:24PM EDT2021-05-280.010.000.01-0.01-50.00%617617.19%
SPY210618C004850002021-04-22 2:16PM EDT2021-06-180.040.040.05-0.01-20.00%681616.02%
SPY210630C004850002021-04-22 3:40PM EDT2021-06-300.050.050.06-0.03-37.50%418314.89%
SPY210716C004850002021-04-22 2:01PM EDT2021-07-160.100.100.11-0.02-16.67%91,00014.48%
SPY210820C004850002021-04-22 11:19AM EDT2021-08-200.300.270.29-0.10-25.00%46113.99%
SPY210917C004850002021-04-22 10:38AM EDT2021-09-170.540.480.51+0.05+10.20%523513.84%
SPY210930C004850002021-04-13 9:54AM EDT2021-09-300.600.570.61-0.23-27.71%52713.71%
SPY211015C004850002021-04-19 9:30AM EDT2021-10-150.880.750.800.00-219013.80%
SPY211119C004850002021-04-13 3:59PM EDT2021-11-191.401.181.250.00-8213.83%
SPY211217C004850002021-04-22 3:16PM EDT2021-12-171.601.571.660.00-11,85213.86%
SPY211231C004850002021-04-20 3:47PM EDT2021-12-311.801.721.80+0.08+4.65%28313.74%
SPY220121C004850002021-04-22 1:19PM EDT2022-01-212.072.012.14+0.02+0.98%5162,51113.78%
SPY220218C004850002021-04-14 12:01PM EDT2022-02-182.652.582.750.00-44614.02%
SPY220318C004850002021-04-13 3:38PM EDT2022-03-183.673.123.280.00-23714.09%
SPY220617C004850002021-04-21 3:47PM EDT2022-06-175.455.105.36-0.05-0.91%24810,59814.52%
SPY220916C004850002021-04-19 11:09AM EDT2022-09-168.437.287.710.00-53914.96%
SPY221216C004850002021-04-20 3:58PM EDT2022-12-169.529.229.680.00-863215.06%
SPY230120C004850002021-04-19 11:39AM EDT2023-01-2011.129.4911.250.00-5017815.57%
SPY230317C004850002021-04-08 1:03PM EDT2023-03-1710.879.8713.250.00-1216.02%
SPY231215C004850002021-04-16 10:43AM EDT2023-12-1518.6315.4519.830.00-121716.42%
PutsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY210514P004850002021-04-07 11:15AM EDT2021-05-1478.2572.1972.820.00--10.00%
SPY210521P004850002021-04-22 9:51AM EDT2021-05-2170.0272.2272.78-3.59-4.88%120.00%
SPY210618P004850002021-03-16 9:30AM EDT2021-06-1890.100.000.000.00--10.00%
SPY210630P004850002021-02-08 4:23PM EDT2021-06-3097.9096.2697.520.00---67.59%
SPY210716P004850002021-03-17 9:49AM EDT2021-07-1692.9069.5269.940.00--20.00%
SPY210917P004850002021-03-19 9:43AM EDT2021-09-1798.9570.5571.180.00-120.00%
SPY211119P004850002021-04-19 12:06AM EDT2021-11-1971.9375.2676.000.00--417.48%
SPY211217P004850002021-02-08 5:03PM EDT2021-12-17100.3199.24100.800.00---39.66%
SPY220121P004850002021-02-26 11:28AM EDT2022-01-21111.3792.0894.080.00-1031.96%
SPY220218P004850002021-02-08 5:03PM EDT2022-02-18101.3099.79101.690.00---35.93%
SPY220318P004850002021-04-19 12:08AM EDT2022-03-1874.0178.3980.010.00--318.19%
SPY220916P004850002021-01-19 1:00AM EDT2022-09-16115.480.000.000.00--10.00%
SPY221216P004850002021-01-19 1:13AM EDT2022-12-16117.000.000.000.00--2960.00%