U.S. markets open in 48 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
366.82+0.80 (+0.22%)
At close: 4:00PM EST

366.76 -0.03 (-0.01%)
Before hours: 8:42AM EST

In The Money
Show:ListStraddle
Strike:255.00
CallsforDecember 4, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY201218C002550002020-11-12 10:37AM EST2020-12-18102.000.000.000.00-11,1830.00%
SPY201231C002550002020-11-24 9:30AM EST2020-12-31105.420.000.000.00-14290.00%
SPY210115C002550002020-11-24 9:46AM EST2021-01-15111.800.000.000.00-22,8230.00%
SPY210219C002550002020-11-16 12:31PM EST2021-02-19106.790.000.000.00-1910.00%
SPY210319C002550002020-11-16 1:50PM EST2021-03-19106.250.000.000.00-11,3800.00%
SPY210331C002550002020-11-18 10:09AM EST2021-03-31107.040.000.000.00-170.00%
SPY210521C002550002020-11-16 12:06AM EST2021-05-21102.030.000.000.00--50.00%
SPY210618C002550002020-12-02 1:14PM EST2021-06-18112.430.000.000.00-12,5160.00%
SPY210630C002550002020-11-02 2:00PM EST2021-06-3079.10112.93113.940.00-303431.78%
SPY210917C002550002020-12-01 11:13AM EST2021-09-17114.130.000.000.00-39690.00%
SPY210930C002550002020-11-19 9:32AM EST2021-09-30103.470.000.000.00--10.00%
SPY211217C002550002020-11-30 2:52PM EST2021-12-17110.400.000.000.00-101,8730.00%
SPY220121C002550002020-11-25 12:07PM EST2022-01-21111.600.000.000.00-12,5970.00%
SPY220318C002550002020-10-19 12:13PM EST2022-03-1899.25106.30107.960.00-11,8560.00%
SPY220617C002550002020-09-21 12:50PM EST2022-06-1782.7597.0498.990.00-1130.00%
SPY221216C002550002020-12-02 3:46PM EST2022-12-16118.600.000.000.00-311,4440.00%
SPY230120C002550002020-11-19 9:46AM EST2023-01-20110.020.000.000.00-110.00%
PutsforDecember 4, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY201204P002550002020-11-27 12:35PM EST2020-12-040.020.000.000.00-2024950.00%
SPY201207P002550002020-11-25 3:39PM EST2020-12-070.010.000.000.00-325850.00%
SPY201209P002550002020-11-30 9:30AM EST2020-12-090.010.000.000.00-31,09650.00%
SPY201211P002550002020-12-01 2:17PM EST2020-12-110.010.000.000.00-218550.00%
SPY201214P002550002020-12-01 2:57PM EST2020-12-140.020.000.000.00-3023850.00%
SPY201216P002550002020-12-02 2:11PM EST2020-12-160.030.000.000.00-11321850.00%
SPY201218P002550002020-12-02 4:08PM EST2020-12-180.050.000.000.00-7720,32125.00%
SPY201221P002550002020-12-02 10:28AM EST2020-12-210.050.000.000.00-230325.00%
SPY201223P002550002020-12-02 12:39PM EST2020-12-230.060.000.000.00-51050825.00%
SPY201224P002550002020-12-01 10:42AM EST2020-12-240.080.000.000.00-18225.00%
SPY201228P002550002020-12-01 10:14AM EST2020-12-280.090.000.000.00-1825.00%
SPY201230P002550002020-12-02 1:28PM EST2020-12-300.070.000.000.00-6725.00%
SPY201231P002550002020-12-02 3:53PM EST2020-12-310.100.000.000.00-4976,29225.00%
SPY210104P002550002020-12-02 3:59PM EST2021-01-040.110.000.000.00-111025.00%
SPY210108P002550002020-12-02 12:25PM EST2021-01-080.150.000.000.00-11325.00%
SPY210115P002550002020-12-02 4:11PM EST2021-01-150.220.000.000.00-5470,77425.00%
SPY210219P002550002020-12-02 3:52PM EST2021-02-190.640.000.000.00-222,11312.50%
SPY210319P002550002020-12-02 12:47PM EST2021-03-191.070.000.000.00-107,09812.50%
SPY210331P002550002020-12-02 1:44PM EST2021-03-311.290.000.000.00-1031912.50%
SPY210416P002550002020-12-01 12:03PM EST2021-04-161.700.000.000.00-14312.50%
SPY210521P002550002020-11-30 3:37PM EST2021-05-212.560.000.000.00-513812.50%
SPY210618P002550002020-12-01 2:39PM EST2021-06-182.940.000.000.00-584,95612.50%
SPY210630P002550002020-11-23 4:09PM EST2021-06-304.130.000.000.00-325712.50%
SPY210917P002550002020-12-02 12:18PM EST2021-09-174.810.000.000.00-11,4806.25%
SPY210930P002550002020-11-30 1:30PM EST2021-09-305.620.000.000.00-16916.25%
SPY211217P002550002020-12-01 1:10PM EST2021-12-176.450.000.000.00-52,9166.25%
SPY220121P002550002020-12-01 12:28PM EST2022-01-217.130.000.000.00-103,5416.25%
SPY220318P002550002020-11-20 12:21PM EST2022-03-189.950.000.000.00-15086.25%
SPY220617P002550002020-12-01 9:30AM EST2022-06-1710.880.000.000.00-12016.25%
SPY220916P002550002020-12-01 2:35PM EST2022-09-1611.590.000.000.00-166.25%
SPY221216P002550002020-12-01 3:52PM EST2022-12-1614.240.000.000.00-1061,0416.25%
SPY230120P002550002020-11-27 12:27PM EST2023-01-2015.130.000.000.00-186.25%