U.S. markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
363.71+1.05 (+0.29%)
At close: 1:00PM EST
In The Money
Show:ListStraddle
Strike:280.00
CallsforNovember 30, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY201130C002800002020-11-05 3:53PM EST2020-11-3071.0083.4383.870.00--2128.52%
SPY201202C002800002020-11-24 10:49AM EST2020-12-0281.7383.4383.880.00-33100.39%
SPY201204C002800002020-11-25 2:45PM EST2020-12-0482.2383.4383.890.00-12285.55%
SPY201207C002800002020-11-13 9:34AM EST2020-12-0775.7883.4383.930.00-1173.54%
SPY201211C002800002020-11-27 9:37AM EST2020-12-1183.9583.4984.00+25.32+43.19%10164.75%
SPY201218C002800002020-11-27 11:14AM EST2020-12-1884.0083.6184.07+1.07+1.29%1521,12154.64%
SPY201231C002800002020-11-24 2:43PM EST2020-12-3183.2583.6384.090.00-274643.31%
SPY210115C002800002020-11-27 12:40PM EST2021-01-1583.3283.7584.21+0.13+0.16%726,20537.72%
SPY210219C002800002020-11-27 11:30AM EST2021-02-1984.3984.2384.82+5.69+7.23%21,59133.44%
SPY210319C002800002020-11-25 3:12PM EST2021-03-1984.8884.4585.34+0.48+0.57%51,86831.46%
SPY210331C002800002020-11-05 9:37AM EST2021-03-3183.9884.3485.950.00-113532.24%
SPY210416C002800002020-11-25 1:09PM EST2021-04-1684.8484.4986.480.00-138132.03%
SPY210618C002800002020-11-25 3:53PM EST2021-06-1886.0586.1587.650.00-151,52729.32%
SPY210630C002800002020-11-05 9:53AM EST2021-06-3080.9586.4887.920.00-2729.04%
SPY210917C002800002020-11-25 11:06AM EST2021-09-1787.7687.3589.900.00-598628.04%
SPY210930C002800002020-11-24 10:41AM EST2021-09-3087.2688.4189.380.00-1726.65%
SPY211217C002800002020-11-24 3:49PM EST2021-12-1790.0088.4891.920.00-174,92927.04%
SPY220121C002800002020-11-25 9:51AM EST2022-01-2189.9589.4592.250.00-501,58226.26%
SPY220318C002800002020-11-03 3:49PM EST2022-03-1888.0991.0593.480.00-190025.95%
SPY220617C002800002020-11-20 10:17AM EST2022-06-1786.8791.4095.190.00-151525.35%
SPY220916C002800002020-11-27 11:27AM EST2022-09-1694.6992.0096.80+2.63+2.86%2224.85%
SPY221216C002800002020-11-24 12:56PM EST2022-12-1695.1094.1797.770.00-113,77724.01%
SPY230120C002800002020-11-25 3:26PM EST2023-01-2095.3993.5198.500.00-13724.00%
PutsforNovember 30, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY201130P002800002020-11-23 1:27PM EST2020-11-300.010.000.010.00-105,59790.63%
SPY201202P002800002020-11-27 12:42PM EST2020-12-020.020.000.01+0.01+100.00%12154170.31%
SPY201204P002800002020-11-25 1:24PM EST2020-12-040.020.000.020.00-108,28562.50%
SPY201207P002800002020-11-27 12:49PM EST2020-12-070.020.010.02-0.02-50.00%875154.30%
SPY201209P002800002020-11-25 9:56AM EST2020-12-090.050.030.040.00-510353.91%
SPY201211P002800002020-11-27 10:16AM EST2020-12-110.060.050.060.00-411,21252.34%
SPY201214P002800002020-11-27 12:42PM EST2020-12-140.080.070.080.00-209549.51%
SPY201216P002800002020-11-25 10:04AM EST2020-12-160.120.100.11-0.01-7.69%113448.63%
SPY201218P002800002020-11-27 12:57PM EST2020-12-180.160.140.15-0.02-11.11%1,123232,94648.15%
SPY201221P002800002020-11-27 12:47PM EST2020-12-210.170.160.18-0.02-10.53%32346.19%
SPY201223P002800002020-11-25 10:13AM EST2020-12-230.260.190.200.00-3601345.02%
SPY201224P002800002020-11-25 3:55PM EST2020-12-240.210.190.200.00-323044.19%
SPY201231P002800002020-11-27 10:12AM EST2020-12-310.260.240.26-0.01-3.70%3214,45940.87%
SPY210115P002800002020-11-27 12:56PM EST2021-01-150.500.500.51-0.06-10.71%29577,68737.89%
SPY210219P002800002020-11-27 1:00PM EST2021-02-191.351.351.38-0.15-10.00%7968,12735.05%
SPY210319P002800002020-11-27 12:22PM EST2021-03-192.332.242.29-0.19-7.54%119,28434.14%
SPY210331P002800002020-11-27 12:10PM EST2021-03-312.662.612.65-0.16-5.67%81,83233.67%
SPY210416P002800002020-11-27 1:01PM EST2021-04-163.133.113.18-0.24-7.12%723,47333.27%
SPY210521P002800002020-11-27 12:06PM EST2021-05-214.294.254.33-0.22-4.88%888932.50%
SPY210618P002800002020-11-27 12:50PM EST2021-06-185.255.165.65-0.18-3.31%189,54532.78%
SPY210630P002800002020-11-24 12:43PM EST2021-06-305.675.236.00-0.29-4.87%161432.49%
SPY210917P002800002020-11-23 10:32AM EST2021-09-178.697.348.630.00-92,44831.55%
SPY210930P002800002020-11-20 3:44PM EST2021-09-309.717.708.970.00-51531.33%
SPY211217P002800002020-11-27 1:02PM EST2021-12-1710.509.5411.47-0.25-2.33%196,47230.79%
SPY220121P002800002020-11-27 12:19PM EST2022-01-2111.3011.0912.06-0.23-1.99%53,81230.09%
SPY220318P002800002020-11-24 3:54PM EST2022-03-1812.9412.4713.830.00-2281,85729.95%
SPY220617P002800002020-11-24 10:10AM EST2022-06-1715.7814.7115.400.00-2430028.77%
SPY220916P002800002020-10-05 11:13AM EST2022-09-1624.9120.8721.920.00-1231.58%
SPY221216P002800002020-11-27 11:43AM EST2022-12-1619.3118.8419.89-0.44-2.23%29,92528.21%
SPY230120P002800002020-11-19 12:01PM EST2023-01-2022.5020.2021.130.00-24028.41%