U.S. markets close in 5 hours 55 minutes

SPDR S&P Dividend ETF (SDY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
106.05-1.31 (-1.22%)
As of 10:04AM EST. Market open.
In The Money
Show:ListStraddle
CallsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SDY201218C000930002020-10-28 2:00PM EST93.003.8411.6015.900.00--275.59%
SDY201218C000940002020-11-16 12:11AM EST94.008.7511.7015.000.00--251.64%
SDY201218C000950002020-11-11 3:29PM EST95.008.579.6014.000.00-3469.78%
SDY201218C000960002020-10-29 2:40PM EST96.002.228.6013.000.00-2266.24%
SDY201218C000970002020-11-19 11:49AM EST97.007.007.8011.800.00-1160.40%
SDY201218C000980002020-11-12 3:27PM EST98.004.578.009.800.00-2245.29%
SDY201218C000990002020-11-12 3:27PM EST99.003.807.008.900.00-21243.21%
SDY201218C001000002020-11-05 3:22PM EST100.001.566.507.200.00-2231.69%
SDY201218C001010002020-11-23 3:53PM EST101.004.785.606.200.00-4528.61%
SDY201218C001020002020-11-20 10:05AM EST102.003.134.705.300.00-21726.55%
SDY201218C001030002020-11-10 11:39AM EST103.002.653.704.900.00-1829.40%
SDY201218C001040002020-11-16 12:11AM EST104.002.152.254.000.00--4826.61%
SDY201218C001050002020-11-23 12:27PM EST105.001.652.252.950.00-26922.12%
SDY201218C001060002020-11-19 12:09PM EST106.002.501.752.400.00-32221.90%
SDY201218C001070002020-11-23 10:48AM EST107.000.851.002.150.00-2723.83%
SDY201218C001080002020-11-24 12:39PM EST108.001.510.901.250.00-71719.02%
SDY201218C001090002020-11-24 11:24AM EST109.001.000.451.150.00-31521.22%
SDY201218C001100002020-11-24 3:37PM EST110.000.700.100.900.00-21021.44%
PutsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SDY201218P000800002020-11-11 11:21AM EST80.000.200.000.150.00-1051.95%
SDY201218P000830002020-11-04 11:52AM EST83.000.820.000.250.00-11356.35%
SDY201218P000850002020-10-28 8:30AM EST85.000.450.000.200.00-2249.61%
SDY201218P000860002020-10-26 12:17PM EST86.001.530.000.450.00--156.30%
SDY201218P000900002020-11-19 9:30AM EST90.000.930.000.500.00-15147.75%
SDY201218P000950002020-11-20 3:54PM EST95.000.700.050.450.00-14634.40%
SDY201218P000960002020-11-16 10:15AM EST96.000.700.200.450.00-2731.98%
SDY201218P000970002020-11-18 11:24AM EST97.000.450.200.500.00-1230.47%
SDY201218P000980002020-11-18 1:31PM EST98.000.700.300.600.00--129.66%
SDY201218P000990002020-11-20 10:42AM EST99.001.310.400.700.00-1228.57%
SDY201218P001000002020-11-16 10:39AM EST100.001.080.500.700.00-1625.81%
SDY201218P001010002020-11-16 12:11AM EST101.001.950.501.050.00--127.42%
SDY201218P001020002020-11-23 1:07PM EST102.001.450.651.150.00-31025.44%
SDY201218P001030002020-11-25 9:30AM EST103.000.801.001.30-1.80-69.23%3623.76%
SDY201218P001040002020-11-18 3:19PM EST104.002.251.251.650.00-4623.68%