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:275.00
CallsforNovember 30, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY201130C002750002020-11-24 9:30AM EST2020-11-3085.2888.4388.870.00-3531243.36%
SPY201204C002750002020-11-27 9:33AM EST2020-12-0489.0788.4688.89+2.78+3.22%341875.00%
SPY201207C002750002020-11-05 1:15PM EST2020-12-0776.2088.4288.930.00--157.81%
SPY201218C002750002020-11-27 11:14AM EST2020-12-1888.8788.5989.07+0.92+1.05%116,37554.10%
SPY201231C002750002020-11-25 10:32AM EST2020-12-3187.4288.6189.110.00-1028248.39%
SPY210115C002750002020-11-27 12:17PM EST2021-01-1588.6388.7289.19+0.58+0.66%5615,37741.04%
SPY210219C002750002020-11-24 3:39PM EST2021-02-1988.7288.8689.700.00-141,88335.21%
SPY210319C002750002020-11-23 3:00PM EST2021-03-1984.1589.2790.140.00-179632.73%
SPY210331C002750002020-10-07 11:33AM EST2021-03-3179.5078.2679.360.00-551110.00%
SPY210521C002750002020-11-18 9:53AM EST2021-05-2188.0989.8092.140.00--232.22%
SPY210618C002750002020-11-20 1:12PM EST2021-06-1885.5590.7192.250.00-221,16830.14%
SPY210630C002750002020-10-29 10:02AM EST2021-06-3085.2991.0792.240.00-1829.25%
SPY210917C002750002020-11-24 12:35PM EST2021-09-1792.6091.7594.300.00-11,10228.61%
SPY210930C002750002020-11-20 11:19AM EST2021-09-3088.0691.9694.490.00-12128.30%
SPY211217C002750002020-11-25 11:49AM EST2021-12-1793.0192.7696.200.00-704,35027.52%
SPY220121C002750002020-11-27 9:53AM EST2022-01-2195.0393.7096.44+1.03+1.10%61,58826.64%
SPY220318C002750002020-11-10 9:42AM EST2022-03-1887.0089.5891.020.00-22,17717.54%
SPY220617C002750002020-11-03 11:17AM EST2022-06-1795.9095.5099.290.00-11325.72%
SPY220916C002750002020-10-30 10:24AM EST2022-09-1669.0796.00100.570.00-2124.97%
SPY221216C002750002020-11-23 3:52PM EST2022-12-1695.2898.08100.100.00-101,36923.02%
SPY230120C002750002020-11-18 10:55AM EST2023-01-2099.0797.86102.500.00-15724.34%
PutsforNovember 30, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY201130P002750002020-11-23 3:32PM EST2020-11-300.010.000.010.00-1,0012,329168.75%
SPY201202P002750002020-11-27 12:42PM EST2020-12-020.010.000.010.00-10263396.88%
SPY201204P002750002020-11-27 12:58PM EST2020-12-040.010.000.01-0.01-50.00%127,25975.00%
SPY201207P002750002020-11-25 4:05PM EST2020-12-070.020.010.020.00-748864.84%
SPY201209P002750002020-11-25 2:02PM EST2020-12-090.030.020.030.00-37860.55%
SPY201211P002750002020-11-27 12:48PM EST2020-12-110.040.040.05-0.04-50.00%4125,23958.59%
SPY201214P002750002020-11-24 3:12PM EST2020-12-140.100.060.070.00-12454.69%
SPY201216P002750002020-11-25 2:18PM EST2020-12-160.110.090.100.00-120053.61%
SPY201218P002750002020-11-27 12:46PM EST2020-12-180.130.130.14-0.01-7.14%1240,60753.03%
SPY201221P002750002020-11-27 11:31AM EST2020-12-210.150.140.16-0.02-11.76%913550.34%
SPY201223P002750002020-11-27 1:03PM EST2020-12-230.180.160.18-0.04-18.18%216448.98%
SPY201224P002750002020-11-24 9:33AM EST2020-12-240.250.170.180.00-1011847.95%
SPY201228P002750002020-11-27 11:52AM EST2020-12-280.190.170.20+0.19-12045.22%
SPY201231P002750002020-11-27 10:38AM EST2020-12-310.220.210.22-0.01-4.35%45,84043.60%
SPY210115P002750002020-11-27 12:57PM EST2021-01-150.440.420.44-0.05-10.20%9257,27639.97%
SPY210219P002750002020-11-27 12:02PM EST2021-02-191.201.181.21-0.11-8.40%43,83736.43%
SPY210319P002750002020-11-27 12:06PM EST2021-03-192.021.982.03-0.15-6.91%1,5134,74335.27%
SPY210331P002750002020-11-24 9:30AM EST2021-03-312.752.322.370.00-518734.77%
SPY210416P002750002020-11-25 3:50PM EST2021-04-163.002.792.850.00-3040734.25%
SPY210521P002750002020-11-24 12:57PM EST2021-05-214.173.843.920.00-144133.37%
SPY210618P002750002020-11-27 12:50PM EST2021-06-184.834.685.17-0.02-0.41%215,78333.62%
SPY210630P002750002020-11-23 12:49PM EST2021-06-306.064.735.490.00-519233.27%
SPY210917P002750002020-11-27 12:40PM EST2021-09-177.426.697.98-0.24-3.13%24,74232.22%
SPY210930P002750002020-11-25 11:49AM EST2021-09-308.207.038.290.00-7013431.95%
SPY211217P002750002020-11-24 1:36PM EST2021-12-179.919.5010.680.00-541,74031.35%
SPY220121P002750002020-11-27 10:59AM EST2022-01-2110.2210.2911.24-0.54-5.02%68,11330.62%
SPY220318P002750002020-11-24 1:06PM EST2022-03-1812.2711.5912.950.00-41,23930.46%
SPY220617P002750002020-11-11 3:54PM EST2022-06-1715.5913.7515.530.00-1436930.16%
SPY220916P002750002020-11-16 2:53PM EST2022-09-1617.0915.9316.660.00-1228.88%
SPY221216P002750002020-11-23 2:26PM EST2022-12-1619.6317.7218.760.00-11,42628.58%
SPY230120P002750002020-11-27 12:58PM EST2023-01-2019.1017.8220.05-0.15-0.78%23128.83%