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:265.00
CallsforNovember 30, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY201204C002650002020-11-20 11:36AM EST2020-12-0492.5698.4498.890.00-57112.31%
SPY201211C002650002020-11-20 12:21PM EST2020-12-1191.9798.4998.970.00-2265.04%
SPY201218C002650002020-11-24 3:52PM EST2020-12-1897.8298.5699.050.00-687,50157.62%
SPY201223C002650002020-11-23 2:34PM EST2020-12-2392.0897.9299.29+92.08--164.55%
SPY201231C002650002020-11-24 9:30AM EST2020-12-3195.4798.5899.070.00-131552.25%
SPY210115C002650002020-11-25 1:09PM EST2021-01-1598.0298.6599.140.00-13,63444.43%
SPY210219C002650002020-11-16 12:27PM EST2021-02-1997.2298.6999.540.00-111637.60%
SPY210319C002650002020-11-27 12:50PM EST2021-03-1998.9698.9699.83+15.96+19.23%133434.36%
SPY210331C002650002020-11-17 3:13PM EST2021-03-3197.7698.72100.290.00-101235.00%
SPY210416C002650002020-11-25 1:09PM EST2021-04-1699.0298.84100.68+99.02--134.55%
SPY210521C002650002020-11-20 1:12PM EST2021-05-2194.3299.23101.470.00-3833.44%
SPY210618C002650002020-11-24 4:02PM EST2021-06-18100.8599.95101.510.00-136,46631.14%
SPY210630C002650002020-10-13 11:53AM EST2021-06-3091.5095.6496.800.00-11030.00%
SPY210917C002650002020-11-12 3:32PM EST2021-09-1791.57100.68103.230.00-1663529.39%
SPY210930C002650002020-11-03 10:29AM EST2021-09-3080.47100.85103.380.00-101029.03%
SPY211217C002650002020-11-18 3:40PM EST2021-12-1798.61101.43104.890.00-148228.21%
SPY220121C002650002020-11-10 1:10PM EST2022-01-2194.13102.28105.020.00-366827.18%
SPY220318C002650002020-10-20 12:18PM EST2022-03-1891.0098.78100.250.00-151417.66%
SPY220617C002650002020-11-24 9:59AM EST2022-06-17102.91103.80107.590.00-1226.23%
SPY221216C002650002020-11-20 11:50AM EST2022-12-16101.78106.13109.740.00-192424.71%
SPY230120C002650002020-11-09 9:30AM EST2023-01-20105.37106.30110.150.00-2324.49%
PutsforNovember 30, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY201130P002650002020-11-23 9:33AM EST2020-11-300.010.000.010.00-402,584131.25%
SPY201202P002650002020-11-27 9:35AM EST2020-12-020.010.000.01-0.01-50.00%213293.75%
SPY201204P002650002020-11-27 12:57PM EST2020-12-040.010.000.010.00-223,19176.56%
SPY201207P002650002020-11-25 4:05PM EST2020-12-070.010.010.020.00-23,29067.97%
SPY201209P002650002020-11-25 12:44PM EST2020-12-090.020.020.030.00-16464.84%
SPY201211P002650002020-11-27 10:07AM EST2020-12-110.040.030.040.00-20013461.52%
SPY201214P002650002020-11-24 3:20PM EST2020-12-140.080.040.050.00-409656.84%
SPY201216P002650002020-11-25 10:47AM EST2020-12-160.100.070.080.00-12856.64%
SPY201218P002650002020-11-27 12:48PM EST2020-12-180.100.100.110.00-10531,12855.96%
SPY201221P002650002020-11-24 3:11PM EST2020-12-210.140.110.120.00-102652.73%
SPY201223P002650002020-11-27 11:25AM EST2020-12-230.130.120.14-0.03-18.75%56651.37%
SPY201224P002650002020-11-23 12:38PM EST2020-12-240.220.130.140.00-10215850.59%
SPY201228P002650002020-11-27 9:52AM EST2020-12-280.150.130.16+0.15-3548.15%
SPY201230P002650002020-11-27 9:52AM EST2020-12-300.160.140.18+0.16-6247.36%
SPY201231P002650002020-11-27 9:54AM EST2020-12-310.170.160.17-0.03-15.00%2512,46146.29%
SPY210115P002650002020-11-27 12:32PM EST2021-01-150.360.320.34-0.01-2.70%13618,45242.31%
SPY210219P002650002020-11-27 12:17PM EST2021-02-190.960.920.95-0.06-5.88%273,08438.28%
SPY210319P002650002020-11-27 12:17PM EST2021-03-191.601.561.60-0.22-12.09%58,81136.79%
SPY210331P002650002020-11-25 1:41PM EST2021-03-312.041.841.880.00-134036.21%
SPY210416P002650002020-11-24 3:59PM EST2021-04-162.512.242.290.00-6161935.66%
SPY210521P002650002020-11-20 3:45PM EST2021-05-213.933.133.190.00-5476734.62%
SPY210618P002650002020-11-27 12:18PM EST2021-06-183.963.834.32-0.05-1.25%113,83234.90%
SPY210630P002650002020-11-27 9:30AM EST2021-06-304.263.844.60-0.20-4.48%12134.52%
SPY210917P002650002020-11-17 10:14AM EST2021-09-177.165.526.730.00-505,32533.17%
SPY210930P002650002020-11-25 9:45AM EST2021-09-306.715.827.090.00-2084533.02%
SPY211217P002650002020-11-27 10:40AM EST2021-12-178.108.169.00-0.41-4.82%11,78932.00%
SPY220121P002650002020-11-27 12:50PM EST2022-01-218.978.829.72-0.37-3.96%33,63731.50%
SPY220318P002650002020-11-27 12:08PM EST2022-03-1810.259.9711.30-0.15-1.44%232331.31%
SPY220617P002650002020-10-26 8:44AM EST2022-06-1717.000.000.000.00-42276.25%
SPY220916P002650002020-11-10 3:09PM EST2022-09-1616.2013.9814.700.00-19429.59%
SPY221216P002650002020-11-23 3:54PM EST2022-12-1616.9316.1016.700.00-602,95929.29%
SPY230120P002650002020-11-24 2:27PM EST2023-01-2017.1015.6817.890.00-37229.51%