U.S. markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
363.67+1.01 (+0.28%)
At close: 1:00PM EST
In The Money
Show:ListStraddle
Strike:195.00
CallsforNovember 30, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY201218C001950002020-11-17 2:18PM EST2020-12-18167.06168.08169.080.00-12122.95%
SPY201231C001950002020-09-17 1:06PM EST2020-12-31139.93150.99151.890.00-1,20000.00%
SPY210115C001950002020-10-01 2:30PM EST2021-01-15141.72132.39133.530.00-120.00%
SPY210219C001950002020-11-24 2:50PM EST2021-02-19168.02168.09169.320.00-2064.55%
SPY210319C001950002020-11-03 11:39AM EST2021-03-19143.88168.11169.340.00-13456.08%
SPY210618C001950002020-09-10 8:47AM EST2021-06-18147.75152.70153.890.00-1210.00%
SPY210917C001950002020-10-02 10:59AM EST2021-09-17139.96132.82135.460.00-2400.00%
SPY211217C001950002020-07-09 3:52PM EST2021-12-17126.870.000.000.00-1330.00%
SPY220121C001950002020-11-10 10:19AM EST2022-01-21159.60167.49170.210.00-92133.25%
SPY220318C001950002020-07-09 4:01PM EST2022-03-1878.370.000.000.00-2170.00%
SPY221216C001950002020-07-14 1:34PM EST2022-12-16126.79143.42145.880.00-2330.00%
PutsforNovember 30, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY201130P001950002020-11-10 1:56PM EST2020-11-300.020.000.010.00-3058250.00%
SPY201202P001950002020-11-11 10:44AM EST2020-12-020.020.000.010.00-11175.00%
SPY201204P001950002020-11-20 9:58AM EST2020-12-040.010.000.010.00-1,0341,188143.75%
SPY201207P001950002020-11-19 1:00PM EST2020-12-070.010.000.010.00-349853118.75%
SPY201209P001950002020-11-17 2:46PM EST2020-12-090.010.000.010.00-127106.25%
SPY201211P001950002020-11-16 12:09AM EST2020-12-110.020.000.010.00--2596.88%
SPY201218P001950002020-11-25 3:34PM EST2020-12-180.010.010.020.00-121,06685.94%
SPY201224P001950002020-11-25 12:19PM EST2020-12-240.030.020.030.00-230378.91%
SPY201231P001950002020-11-24 11:01AM EST2020-12-310.040.030.040.00-276372.27%
SPY210115P001950002020-11-24 12:51PM EST2021-01-150.080.050.060.00-59,70062.70%
SPY210219P001950002020-11-24 3:02PM EST2021-02-190.200.200.21-0.05-20.00%141455.08%
SPY210319P001950002020-11-25 1:54PM EST2021-03-190.390.350.370.00-27,00151.27%
SPY210331P001950002020-11-25 1:52PM EST2021-03-310.470.420.440.00-317250.10%
SPY210416P001950002020-11-25 1:50PM EST2021-04-160.580.510.550.00-519348.68%
SPY210521P001950002020-11-27 9:37AM EST2021-05-210.760.750.78-0.09-10.59%2745.95%
SPY210618P001950002020-11-25 11:11AM EST2021-06-181.030.931.010.00-21,38044.51%
SPY210917P001950002020-11-24 2:59PM EST2021-09-171.781.601.700.00-17240.64%
SPY211217P001950002020-11-25 2:26PM EST2021-12-172.532.282.450.00-12,50938.23%
SPY220121P001950002020-11-05 11:27AM EST2022-01-213.002.602.800.00-2161537.67%
SPY220318P001950002020-11-23 12:50PM EST2022-03-183.642.403.330.00-498,65836.78%
SPY220617P001950002020-09-08 2:48PM EST2022-06-178.225.886.570.00-1240.04%
SPY220916P001950002020-10-29 11:06AM EST2022-09-168.254.595.260.00--134.99%
SPY221216P001950002020-11-16 12:24PM EST2022-12-166.685.446.500.00-368434.73%
SPY230120P001950002020-10-30 11:57AM EST2023-01-2010.645.357.120.00-1334.83%