U.S. markets close in 29 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
362.93-0.29 (-0.08%)
As of 3:31PM EST. Market open.
In The Money
Show:ListStraddle
CallsforNovember 25, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY201125C002500002020-11-23 2:44PM EST250.00106.77112.87113.200.00-21289.84%
SPY201125C002700002020-11-09 1:55PM EST270.0090.8992.8693.200.00-21234.38%
SPY201125C002800002020-11-02 3:06PM EST280.0050.8482.8883.220.00--0212.89%
SPY201125C002850002020-11-20 10:48AM EST285.0071.6677.8678.190.00-33194.14%
SPY201125C002900002020-11-05 11:58AM EST290.0060.5672.8873.230.00--16188.28%
SPY201125C002950002020-11-02 3:06PM EST295.0037.2767.8668.190.00--0169.53%
SPY201125C003000002020-11-25 10:08AM EST300.0061.7062.9263.13+6.77+12.32%1016157.03%
SPY201125C003050002020-11-09 12:13PM EST305.0055.0457.9058.160.00-10146.09%
SPY201125C003100002020-11-25 1:26PM EST310.0052.5152.9153.15+5.10+10.76%1111133.98%
SPY201125C003120002020-11-23 9:44AM EST312.0045.8350.7951.110.00-2525107.03%
SPY201125C003130002020-11-25 2:40PM EST313.0049.3049.8650.19+6.38+14.86%199125.78%
SPY201125C003140002020-11-25 2:43PM EST314.0048.2548.8849.19+6.32+15.07%199125.20%
SPY201125C003150002020-11-23 11:58AM EST315.0041.0047.8548.180.00-1417119.14%
SPY201125C003200002020-11-25 12:05PM EST320.0042.2442.8843.18-0.66-1.54%5098110.16%
SPY201125C003210002020-11-24 2:21PM EST321.0041.8541.9542.090.00-32106.25%
SPY201125C003220002020-11-19 9:36AM EST322.0033.2740.8941.170.00--9105.27%
SPY201125C003230002020-11-16 4:04PM EST323.0039.7539.8740.170.00-417101.56%
SPY201125C003240002020-11-24 10:44AM EST324.0037.3738.8939.180.00-31101.17%
SPY201125C003250002020-11-25 12:38PM EST325.0037.2337.9138.16-0.78-2.05%144698.83%
SPY201125C003260002020-11-25 2:48PM EST326.0036.1736.8637.19+3.12+9.44%101895.12%
SPY201125C003270002020-11-23 12:18PM EST327.0034.7035.8636.160.00-23390.63%
SPY201125C003280002020-11-25 10:09AM EST328.0033.6434.8935.17+2.08+6.59%12191.02%
SPY201125C003290002020-11-25 12:35PM EST329.0033.2633.9234.14+0.58+1.77%306588.67%
SPY201125C003300002020-11-25 1:33PM EST330.0032.4532.8533.17+1.85+6.05%452,81783.59%
SPY201125C003310002020-11-25 2:10PM EST331.0031.0631.9932.15+5.47+21.38%135888.48%
SPY201125C003320002020-11-24 1:34PM EST332.0031.0830.8731.140.00-13578.32%
SPY201125C003330002020-11-25 1:20PM EST333.0029.4929.9530.09+1.83+6.62%313378.13%
SPY201125C003340002020-11-25 3:11PM EST334.0028.9028.8829.12-0.33-1.13%113173.05%
SPY201125C003350002020-11-25 3:10PM EST335.0027.6527.9328.15-0.35-1.25%2410175.59%
SPY201125C003360002020-11-25 2:39PM EST336.0026.2326.8527.14-0.67-2.49%1821867.58%
SPY201125C003370002020-11-25 12:12PM EST337.0025.2425.9426.12+2.17+9.41%18769.73%
SPY201125C003380002020-11-25 2:10PM EST338.0024.1624.9025.18-0.43-1.75%4519668.36%
SPY201125C003390002020-11-25 2:44PM EST339.0023.0923.8324.11-0.84-3.51%31,51957.03%
SPY201125C003400002020-11-25 1:20PM EST340.0022.5022.9623.13-0.50-2.17%146364.06%
SPY201125C003410002020-11-25 10:22AM EST341.0021.1821.8822.11+2.25+11.89%49056.25%
SPY201125C003420002020-11-25 12:22PM EST342.0020.2520.8721.20+0.07+0.35%2113358.20%
SPY201125C003430002020-11-25 1:25PM EST343.0019.5319.8520.19-0.47-2.35%5221254.49%
SPY201125C003440002020-11-25 11:48AM EST344.0017.9918.8619.15-0.21-1.15%5042550.59%
SPY201125C003450002020-11-25 2:59PM EST345.0017.5618.0018.06-0.54-2.98%5614150.59%
SPY201125C003460002020-11-25 3:02PM EST346.0016.4516.9317.08-0.57-3.35%5229251.76%
SPY201125C003470002020-11-25 2:47PM EST347.0015.1915.8716.18-0.34-2.19%3452254.49%
SPY201125C003480002020-11-25 2:47PM EST348.0014.1714.9215.15-1.10-7.20%3260350.29%
SPY201125C003490002020-11-25 2:09PM EST349.0013.3113.9314.13-0.99-6.92%784746.58%
SPY201125C003500002020-11-25 2:57PM EST350.0012.4612.9613.02-1.09-8.04%1701,57637.60%
SPY201125C003510002020-11-25 2:57PM EST351.0011.4311.8512.05-0.83-6.77%1411,04437.11%
SPY201125C003520002020-11-25 2:02PM EST352.0010.5310.8911.18-0.87-7.63%11672140.38%
SPY201125C003530002020-11-25 2:14PM EST353.008.989.8910.06-1.37-13.24%2251,00532.42%
SPY201125C003540002020-11-25 2:50PM EST354.008.259.009.04-1.08-11.58%12586428.71%
SPY201125C003550002020-11-25 3:15PM EST355.008.028.008.05-0.28-3.37%4951,89526.56%
SPY201125C003560002020-11-25 3:15PM EST356.007.066.957.06-0.28-3.81%6853,51924.32%
SPY201125C003570002020-11-25 3:14PM EST357.006.016.006.07-0.41-6.39%1,0807,83421.92%
SPY201125C003580002020-11-25 3:16PM EST358.004.935.005.05-0.55-10.04%1,4477,02918.36%
SPY201125C003590002020-11-25 3:14PM EST359.003.963.984.02-0.60-13.16%2,6034,95014.36%
SPY201125C003600002020-11-25 3:15PM EST360.003.043.033.09-0.56-15.56%9,6797,61813.53%
SPY201125C003610002020-11-25 3:16PM EST361.002.002.042.08-0.71-26.20%17,5528,6249.96%
SPY201125C003620002020-11-25 3:16PM EST362.001.041.051.08-0.93-47.21%88,97113,8606.30%
SPY201125C003630002020-11-25 3:16PM EST363.000.360.410.42-0.98-73.13%125,24614,1245.98%
SPY201125C003640002020-11-25 3:16PM EST364.000.080.090.10-0.77-90.59%52,40414,7975.86%
SPY201125C003650002020-11-25 3:16PM EST365.000.010.010.02-0.52-98.11%37,49517,2646.25%
SPY201125C003660002020-11-25 3:15PM EST366.000.010.010.02-0.30-96.77%35,80528,6548.59%
SPY201125C003670002020-11-25 3:15PM EST367.000.010.000.01-0.17-94.44%8,10010,1869.77%
SPY201125C003680002020-11-25 3:15PM EST368.000.010.000.01-0.10-90.91%5,0318,55111.72%
SPY201125C003690002020-11-25 3:15PM EST369.000.010.010.02-0.04-80.00%2,0725,70815.24%
SPY201125C003700002020-11-25 2:49PM EST370.000.010.000.01-0.03-75.00%5348,70715.63%
SPY201125C003710002020-11-25 10:49AM EST371.000.010.000.01-0.01-50.00%424,09117.58%
SPY201125C003720002020-11-25 12:58PM EST372.000.010.000.010.00-525,87119.53%
SPY201125C003730002020-11-24 4:14PM EST373.000.020.000.010.00-1,8161,88321.49%
SPY201125C003740002020-11-25 10:03AM EST374.000.010.000.01-0.01-50.00%1601,76823.44%
SPY201125C003750002020-11-25 9:39AM EST375.000.010.000.010.00-2087025.00%
SPY201125C003760002020-11-24 3:43PM EST376.000.010.000.010.00-2,6952,53926.95%
SPY201125C003770002020-11-24 3:29PM EST377.000.010.000.010.00-4,3397,22028.91%
SPY201125C003780002020-11-25 9:38AM EST378.000.010.000.010.00-241530.47%
SPY201125C003790002020-11-24 1:40PM EST379.000.010.000.010.00-1029332.03%
SPY201125C003800002020-11-20 10:14AM EST380.000.010.000.010.00-11,77433.59%
SPY201125C003810002020-11-18 2:17PM EST381.000.010.000.010.00-152535.94%
SPY201125C003820002020-11-18 10:07AM EST382.000.030.000.010.00-254837.50%
SPY201125C003830002020-11-18 3:34PM EST383.000.010.000.010.00-119039.06%
SPY201125C003840002020-11-19 10:57AM EST384.000.010.000.010.00-127540.63%
SPY201125C003850002020-11-19 10:28AM EST385.000.010.000.010.00-133942.19%
SPY201125C003860002020-11-17 11:17AM EST386.000.010.000.010.00-102443.75%
SPY201125C003870002020-11-18 12:46PM EST387.000.010.000.010.00-1724245.31%
SPY201125C003880002020-11-16 3:37PM EST388.000.030.000.010.00-2846.88%
SPY201125C003890002020-11-18 9:30AM EST389.000.010.000.010.00-23649.22%
SPY201125C003900002020-11-18 12:05PM EST390.000.010.000.010.00-67050.78%
SPY201125C003910002020-11-17 1:19PM EST391.000.010.000.010.00-103852.34%
SPY201125C003920002020-11-16 3:06PM EST392.000.020.000.010.00-112150.00%
SPY201125C003930002020-11-11 1:59PM EST393.000.030.000.010.00--2151.56%
SPY201125C003940002020-11-10 11:27AM EST394.000.040.000.010.00--153.13%
SPY201125C003950002020-11-16 2:39PM EST395.000.020.000.010.00-1014054.69%
SPY201125C004000002020-11-16 11:41AM EST400.000.010.000.010.00-4152462.50%
SPY201125C004050002020-11-11 9:39AM EST405.000.010.000.010.00-21968.75%
SPY201125C004150002020-11-11 9:39AM EST415.000.01-0.010.00--189.06%
SPY201125C004200002020-11-18 11:48AM EST420.000.010.000.010.00-512990.63%
SPY201125C004400002020-11-23 11:23AM EST440.000.01-0.010.00-263121.88%
PutsforNovember 25, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY201125P001650002020-11-05 11:39AM EST165.000.010.000.010.00-1,9201,937437.50%
SPY201125P001700002020-11-05 2:23PM EST170.000.010.000.010.00--3,870425.00%
SPY201125P001750002020-11-09 9:30AM EST175.000.010.000.010.00-1021412.50%
SPY201125P001800002020-11-09 9:31AM EST180.000.010.000.010.00-18393.75%
SPY201125P001850002020-11-09 9:39AM EST185.000.010.000.010.00-201,560381.25%
SPY201125P001900002020-11-06 3:00PM EST190.000.010.000.010.00-2835362.50%
SPY201125P001950002020-11-02 2:30PM EST195.000.150.000.010.00-25226350.00%
SPY201125P002000002020-11-10 2:45PM EST200.000.010.000.010.00-284337.50%
SPY201125P002050002020-11-12 12:24PM EST205.000.010.000.010.00-133325.00%
SPY201125P002100002020-11-09 1:30PM EST210.000.010.000.010.00-10165312.50%
SPY201125P002150002020-11-12 11:02AM EST215.000.010.000.010.00-9178300.00%
SPY201125P002200002020-11-13 2:58PM EST220.000.010.000.010.00-2536287.50%
SPY201125P002250002020-11-13 1:47PM EST225.000.010.000.010.00-8092275.00%
SPY201125P002300002020-11-13 3:29PM EST230.000.020.000.010.00-127262.50%
SPY201125P002350002020-11-12 3:40PM EST235.000.040.000.010.00-641250.00%
SPY201125P002400002020-11-16 11:41AM EST240.000.010.000.010.00-145237.50%
SPY201125P002450002020-11-17 10:11AM EST245.000.010.000.010.00-642231.25%
SPY201125P002500002020-11-17 9:41AM EST250.000.010.000.010.00-15285218.75%
SPY201125P002550002020-11-17 12:47PM EST255.000.010.000.010.00-12179206.25%
SPY201125P002600002020-11-20 10:35AM EST260.000.010.000.010.00-100258193.75%
SPY201125P002650002020-11-19 12:48PM EST265.000.010.000.010.00-53278187.50%
SPY201125P002700002020-11-23 12:13PM EST270.000.010.000.010.00-1388175.00%
SPY201125P002750002020-11-20 10:36AM EST275.000.010.000.010.00-4280165.63%
SPY201125P002800002020-11-20 4:14PM EST280.000.010.000.010.00-224578156.25%
SPY201125P002850002020-11-20 3:56PM EST285.000.010.000.010.00-870980143.75%
SPY201125P002900002020-11-20 4:12PM EST290.000.020.000.010.00-1382137.50%
SPY201125P002950002020-11-25 3:10PM EST295.000.010.000.010.00-42719125.00%
SPY201125P003000002020-11-23 2:03PM EST300.000.010.000.010.00-532,136115.63%
SPY201125P003010002020-11-20 10:13AM EST301.000.020.000.010.00-1248115.63%
SPY201125P003020002020-11-20 12:45PM EST302.000.020.000.010.00-1020112.50%
SPY201125P003030002020-11-20 4:12PM EST303.000.020.000.010.00-91599112.50%
SPY201125P003040002020-11-20 4:05PM EST304.000.020.000.010.00-6072109.38%
SPY201125P003050002020-11-20 4:00PM EST305.000.020.000.010.00-152781106.25%
SPY201125P003060002020-11-20 10:37AM EST306.000.020.000.010.00-29704106.25%
SPY201125P003070002020-11-20 10:47AM EST307.000.020.000.010.00-772103.13%
SPY201125P003080002020-11-23 9:30AM EST308.000.010.000.010.00-1989100.00%
SPY201125P003090002020-11-23 11:20AM EST309.000.010.000.010.00-25198.44%
SPY201125P003100002020-11-24 10:25AM EST310.000.010.000.010.00-11,23296.88%
SPY201125P003110002020-11-23 11:35AM EST311.000.020.000.010.00-46344496.88%
SPY201125P003120002020-11-23 12:17PM EST312.000.010.000.010.00-62035593.75%
SPY201125P003130002020-11-23 1:40PM EST313.000.010.000.010.00-1,1171,12093.75%
SPY201125P003140002020-11-23 12:58PM EST314.000.010.000.010.00-1,66873890.63%
SPY201125P003150002020-11-23 3:17PM EST315.000.010.000.010.00-4,4803,75487.50%
SPY201125P003160002020-11-23 2:44PM EST316.000.010.000.010.00-3,8452,35487.50%
SPY201125P003170002020-11-23 3:29PM EST317.000.010.000.010.00-1,9401,97384.38%
SPY201125P003180002020-11-23 4:08PM EST318.000.010.000.010.00-163884.38%
SPY201125P003190002020-11-23 3:36PM EST319.000.010.000.010.00-522581.25%
SPY201125P003200002020-11-25 2:14PM EST320.000.010.000.010.00-11,19678.13%
SPY201125P003210002020-11-23 3:12PM EST321.000.010.000.010.00-950378.13%
SPY201125P003220002020-11-24 10:31AM EST322.000.010.000.010.00-2080375.00%
SPY201125P003230002020-11-25 11:45AM EST323.000.010.000.01-0.01-50.00%11,33475.00%
SPY201125P003240002020-11-23 2:22PM EST324.000.010.000.010.00-7928471.88%
SPY201125P003250002020-11-24 12:58PM EST325.000.010.000.010.00-177470.31%
SPY201125P003260002020-11-23 12:19PM EST326.000.020.000.010.00-8463068.75%
SPY201125P003270002020-11-23 3:41PM EST327.000.010.000.010.00-46542367.19%
SPY201125P003280002020-11-23 1:27PM EST328.000.020.000.010.00-38568065.63%
SPY201125P003290002020-11-23 1:13PM EST329.000.030.000.010.00-8021462.50%
SPY201125P003300002020-11-24 4:14PM EST330.000.010.000.010.00-345,75762.50%
SPY201125P003310002020-11-23 1:41PM EST331.000.020.000.010.00-11554259.38%
SPY201125P003320002020-11-24 10:04AM EST332.000.010.000.010.00-1029957.81%
SPY201125P003330002020-11-25 10:51AM EST333.000.010.000.010.00-22,77856.25%
SPY201125P003340002020-11-24 9:54AM EST334.000.010.000.010.00-664154.69%
SPY201125P003350002020-11-24 3:23PM EST335.000.010.000.010.00-12,97853.13%
SPY201125P003360002020-11-24 2:26PM EST336.000.010.000.010.00-1,7552,82550.00%
SPY201125P003370002020-11-25 3:09PM EST337.000.010.000.010.00-133,59052.34%
SPY201125P003380002020-11-25 9:30AM EST338.000.010.000.010.00-12,95150.00%
SPY201125P003390002020-11-24 4:12PM EST339.000.010.000.010.00-3763,11648.44%
SPY201125P003400002020-11-25 1:48PM EST340.000.010.000.010.00-115,78846.88%
SPY201125P003410002020-11-25 1:17PM EST341.000.010.000.01-0.01-50.00%11,43344.53%
SPY201125P003420002020-11-25 3:11PM EST342.000.010.000.010.00-102,66342.97%
SPY201125P003430002020-11-25 10:49AM EST343.000.010.000.010.00-159,73340.63%
SPY201125P003440002020-11-25 2:35PM EST344.000.010.000.010.00-83,36339.06%
SPY201125P003450002020-11-25 3:15PM EST345.000.010.000.010.00-3036,16937.50%
SPY201125P003460002020-11-25 1:30PM EST346.000.010.000.01-0.01-50.00%1613,34635.16%
SPY201125P003470002020-11-25 3:12PM EST347.000.010.000.01-0.01-50.00%4854,79833.59%
SPY201125P003480002020-11-25 3:11PM EST348.000.010.000.01-0.01-50.00%4525,44931.25%
SPY201125P003490002020-11-25 3:12PM EST349.000.010.000.01-0.01-50.00%2393,78729.69%
SPY201125P003500002020-11-25 3:08PM EST350.000.010.000.01-0.01-50.00%53121,11127.34%
SPY201125P003510002020-11-25 2:43PM EST351.000.010.000.01-0.01-50.00%1,5794,78525.78%
SPY201125P003520002020-11-25 3:11PM EST352.000.010.000.01-0.02-66.67%1,6266,51623.83%
SPY201125P003530002020-11-25 2:55PM EST353.000.010.000.01-0.02-66.67%1,0798,45421.88%
SPY201125P003540002020-11-25 3:12PM EST354.000.010.000.01-0.04-80.00%2,2958,86919.92%
SPY201125P003550002020-11-25 3:15PM EST355.000.010.000.01-0.05-83.33%6,88722,01017.97%
SPY201125P003560002020-11-25 3:16PM EST356.000.010.000.01-0.07-87.50%5,16510,47615.63%
SPY201125P003570002020-11-25 3:14PM EST357.000.010.000.01-0.09-90.00%8,29916,79313.67%
SPY201125P003580002020-11-25 3:14PM EST358.000.010.000.01-0.14-93.33%14,59911,15911.72%
SPY201125P003590002020-11-25 3:16PM EST359.000.010.010.02-0.19-95.00%26,30313,23510.74%
SPY201125P003600002020-11-25 3:16PM EST360.000.020.020.03-0.28-93.33%68,21326,2668.99%
SPY201125P003610002020-11-25 3:16PM EST361.000.050.040.05-0.39-88.64%78,74115,0527.23%
SPY201125P003620002020-11-25 3:16PM EST362.000.130.120.12-0.56-81.16%172,39014,5535.76%
SPY201125P003630002020-11-25 3:16PM EST363.000.470.390.41-0.58-55.24%48,57310,7294.93%
SPY201125P003640002020-11-25 3:16PM EST364.001.141.051.09-0.39-25.49%7,1652,7873.71%
SPY201125P003650002020-11-25 3:16PM EST365.002.061.962.01-0.11-5.07%2,6242,9010.00%
SPY201125P003660002020-11-25 3:11PM EST366.003.162.963.02+0.17+5.69%3375550.00%
SPY201125P003670002020-11-25 3:12PM EST367.004.043.954.04+0.22+5.76%831100.00%
SPY201125P003680002020-11-25 3:10PM EST368.005.214.985.04+0.37+7.64%1495700.00%
SPY201125P003690002020-11-25 3:12PM EST369.005.825.946.00-0.08-1.36%971490.00%
SPY201125P003700002020-11-25 3:11PM EST370.007.136.987.04+0.43+6.42%972320.00%
SPY201125P003710002020-11-25 10:22AM EST371.009.067.948.01+1.26+16.15%21290.00%
SPY201125P003720002020-11-25 10:21AM EST372.009.788.919.10+0.74+8.19%173022.66%
SPY201125P003730002020-11-24 3:26PM EST373.009.789.8910.160.00-8729.69%
SPY201125P003740002020-11-25 1:45PM EST374.0011.6010.8611.05-3.66-23.98%290.00%
SPY201125P003750002020-11-25 3:01PM EST375.0012.5111.9412.00+0.77+6.56%180.00%
SPY201125P003780002020-11-24 2:26PM EST378.0015.3214.8315.110.00-2136.33%
SPY201125P003790002020-11-18 1:52PM EST379.0018.3015.8216.110.00-101138.28%
SPY201125P003800002020-11-20 3:09PM EST380.0023.6316.8716.970.00-140.00%
SPY201125P003810002020-11-20 11:50AM EST381.0024.2717.8618.070.00-1025.00%
SPY201125P003850002020-11-19 9:46AM EST385.0029.3021.9322.030.00--00.00%
SPY201125P003950002020-11-09 1:14PM EST395.0032.9831.8532.090.00--463.28%
SPY201125P004400002020-10-29 2:49PM EST440.00107.7276.8577.090.00--1131.25%