U.S. markets close in 1 hour 4 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
367.45+0.66 (+0.18%)
As of 2:56PM EST. Market open.
In The Money
Show:ListStraddle
Strike:260.00
CallsforDecember 4, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY201204C002600002020-11-30 4:05PM EST2020-12-04102.83107.15107.470.00--10160.94%
SPY201218C002600002020-12-01 2:08PM EST2020-12-18105.30107.20107.520.00-17,06764.45%
SPY201231C002600002020-11-18 10:05AM EST2020-12-31105.61107.25107.550.00-241649.90%
SPY210115C002600002020-11-30 3:30PM EST2021-01-15101.47107.28107.620.00-64,03943.21%
SPY210219C002600002020-11-16 12:31PM EST2021-02-19102.06107.28107.760.00-19235.01%
SPY210319C002600002020-12-02 11:01AM EST2021-03-19106.30107.50108.020.00-234033.08%
SPY210331C002600002020-10-26 10:42AM EST2021-03-3182.25103.22104.070.00-251640.00%
SPY210521C002600002020-12-01 2:19PM EST2021-05-21108.47108.03108.940.00-3731.38%
SPY210618C002600002020-11-20 11:31AM EST2021-06-1899.95108.40109.150.00-191729.90%
SPY210630C002600002020-08-14 8:47AM EST2021-06-3083.2180.4580.990.00-220.00%
SPY210917C002600002020-11-04 10:22AM EST2021-09-1791.50109.42110.380.00-193828.07%
SPY210930C002600002020-10-30 12:15PM EST2021-09-3074.49105.37107.900.00-2118.86%
SPY211217C002600002020-11-23 11:56AM EST2021-12-17100.77110.40111.530.00-51,59726.69%
SPY220121C002600002020-11-24 1:40PM EST2022-01-21108.00110.88112.050.00-2142726.41%
SPY220318C002600002020-11-24 2:31PM EST2022-03-18107.70111.38112.830.00-1124425.94%
SPY220617C002600002020-11-18 3:56PM EST2022-06-17104.59112.33114.110.00-101825.35%
SPY220916C002600002020-11-30 11:21AM EST2022-09-16107.62113.34115.150.00-2924.65%
SPY221216C002600002020-12-02 3:41PM EST2022-12-16114.38114.19116.180.00-217,63324.10%
SPY230120C002600002020-12-02 11:29AM EST2023-01-20114.59113.77117.350.00-122724.62%
PutsforDecember 4, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY201204P002600002020-12-02 3:08PM EST2020-12-040.010.000.010.00-1017,232143.75%
SPY201207P002600002020-11-30 3:07PM EST2020-12-070.010.000.010.00-35290.63%
SPY201209P002600002020-12-02 9:38AM EST2020-12-090.010.000.010.00-1645776.56%
SPY201211P002600002020-12-03 2:40PM EST2020-12-110.020.010.020.00-7,53619774.22%
SPY201214P002600002020-12-02 12:47PM EST2020-12-140.010.010.020.00-115864.06%
SPY201216P002600002020-12-03 11:45AM EST2020-12-160.030.030.04-0.01-25.00%82764.06%
SPY201218P002600002020-12-03 2:10PM EST2020-12-180.040.040.050.00-3070,04161.72%
SPY201221P002600002020-12-02 12:54PM EST2020-12-210.050.050.060.00-24257.81%
SPY201223P002600002020-12-02 2:41PM EST2020-12-230.070.070.080.00-23756.84%
SPY201224P002600002020-12-01 10:04AM EST2020-12-240.100.070.080.00-112855.47%
SPY201228P002600002020-12-01 2:31PM EST2020-12-280.100.080.090.00-82651.76%
SPY201230P002600002020-11-30 2:34PM EST2020-12-300.100.090.11-0.02-16.67%11050.88%
SPY201231P002600002020-12-03 10:55AM EST2020-12-310.110.100.110.00-10415,84950.29%
SPY210108P002600002020-12-03 10:10AM EST2021-01-080.180.180.19+0.01+5.88%61747.95%
SPY210115P002600002020-12-03 2:30PM EST2021-01-150.240.240.25-0.01-4.00%12349,92245.61%
SPY210219P002600002020-12-03 2:24PM EST2021-02-190.710.700.72+0.01+1.43%1674,21140.15%
SPY210319P002600002020-12-03 2:40PM EST2021-03-191.251.231.250.00-3269,73638.23%
SPY210331P002600002020-12-03 2:33PM EST2021-03-311.481.461.48+0.01+0.68%950337.53%
SPY210416P002600002020-12-03 1:49PM EST2021-04-161.871.821.83+0.04+2.19%522,11236.86%
SPY210521P002600002020-12-03 11:23AM EST2021-05-212.552.592.63-0.03-1.16%63,22235.71%
SPY210618P002600002020-12-03 10:20AM EST2021-06-183.183.233.32-0.07-2.15%225,51035.07%
SPY210630P002600002020-12-02 12:26PM EST2021-06-303.513.493.580.00-346934.72%
SPY210917P002600002020-12-03 2:21PM EST2021-09-175.385.275.36+0.16+3.07%621,35233.14%
SPY210930P002600002020-12-01 12:39PM EST2021-09-305.405.545.640.00-101,06732.91%
SPY211217P002600002020-12-02 3:06PM EST2021-12-177.247.187.380.00-112,73531.93%
SPY220121P002600002020-12-03 2:01PM EST2022-01-217.967.798.05+0.13+1.66%161,80031.45%
SPY220318P002600002020-11-25 3:55PM EST2022-03-189.738.999.290.00-438231.01%
SPY220617P002600002020-11-23 10:41AM EST2022-06-1712.4610.8611.210.00-164330.39%
SPY220916P002600002020-11-17 10:01AM EST2022-09-1614.3912.6313.120.00-121429.95%
SPY221216P002600002020-12-03 11:36AM EST2022-12-1614.7514.5415.02+0.25+1.72%13,35929.63%
SPY230120P002600002020-11-18 10:48AM EST2023-01-2016.6014.3816.710.00-54230.28%