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:290.00
CallsforNovember 30, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY201204C002900002020-11-06 2:42PM EST2020-12-0460.8573.4573.900.00-1011556.25%
SPY201207C002900002020-11-13 9:34AM EST2020-12-0765.8973.4473.940.00-1151.17%
SPY201211C002900002020-11-16 12:09AM EST2020-12-1174.1473.5274.01+5.84+8.55%10150.78%
SPY201214C002900002020-11-16 12:10AM EST2020-12-1467.0773.5674.050.00--955.76%
SPY201218C002900002020-11-27 12:39PM EST2020-12-1873.2973.6474.11+0.94+1.30%5232,83151.12%
SPY201231C002900002020-11-25 12:25PM EST2020-12-3172.7573.6874.140.00-111,27940.23%
SPY210115C002900002020-11-25 2:57PM EST2021-01-1574.3073.8874.33+1.22+1.67%26,67935.45%
SPY210219C002900002020-11-20 12:10PM EST2021-02-1968.6074.3075.130.00-18530831.75%
SPY210319C002900002020-11-27 9:49AM EST2021-03-1975.6075.0175.61+0.87+1.16%502,61229.36%
SPY210331C002900002020-11-25 3:27PM EST2021-03-3175.1574.9576.490.00-812230.74%
SPY210416C002900002020-11-24 3:03PM EST2021-04-1675.8275.1376.900.00-12830.03%
SPY210521C002900002020-11-27 10:52AM EST2021-05-2177.6275.9978.27+2.96+3.96%229629.84%
SPY210618C002900002020-11-25 11:03AM EST2021-06-1877.8577.1878.67+0.89+1.16%328,19128.45%
SPY210630C002900002020-11-27 11:36AM EST2021-06-3077.9477.4478.70-0.34-0.43%107527.69%
SPY210917C002900002020-11-18 12:30PM EST2021-09-1780.1678.7281.28+1.96+2.51%11,71027.32%
SPY210930C002900002020-10-28 8:39AM EST2021-09-3058.2578.9881.510.00-12012127.03%
SPY211217C002900002020-11-23 9:43AM EST2021-12-1777.8880.1183.550.00-13,24126.39%
SPY220121C002900002020-11-27 9:35AM EST2022-01-2182.9681.1583.95+1.49+1.83%31,76425.68%
SPY220318C002900002020-11-12 11:25AM EST2022-03-1877.4781.8385.290.00-27325.37%
SPY220617C002900002020-11-20 2:16PM EST2022-06-1780.6083.4087.190.00-22424.83%
SPY220916C002900002020-11-02 9:39AM EST2022-09-1661.6384.0088.730.00-1024.20%
SPY221216C002900002020-11-27 11:27AM EST2022-12-1688.3986.4590.06+1.49+1.71%22,55523.59%
SPY230120C002900002020-11-25 1:13PM EST2023-01-2088.5086.0090.470.00-84623.33%
PutsforNovember 30, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY201130P002900002020-11-25 1:28PM EST2020-11-300.010.000.010.00-10211,45296.88%
SPY201202P002900002020-11-27 1:03PM EST2020-12-020.010.000.010.00-12742168.75%
SPY201204P002900002020-11-27 11:16AM EST2020-12-040.020.010.020.00-1021,34761.72%
SPY201207P002900002020-11-25 10:12AM EST2020-12-070.050.020.030.00-128952.73%
SPY201209P002900002020-11-25 12:43PM EST2020-12-090.070.040.050.00-22550.59%
SPY201211P002900002020-11-27 12:16PM EST2020-12-110.090.070.080.00-7174,16049.81%
SPY201214P002900002020-11-27 10:00AM EST2020-12-140.100.090.10-0.08-44.44%34746.09%
SPY201216P002900002020-11-24 12:39PM EST2020-12-160.190.140.150.00-113345.80%
SPY201218P002900002020-11-27 12:20PM EST2020-12-180.210.190.20-0.01-4.55%160329,61045.22%
SPY201221P002900002020-11-27 12:47PM EST2020-12-210.230.210.23-0.02-8.00%58043.07%
SPY201223P002900002020-11-24 1:40PM EST2020-12-230.250.250.26-0.07-21.87%1642.04%
SPY201224P002900002020-11-27 12:49PM EST2020-12-240.260.250.26-0.04-13.33%3757441.26%
SPY201231P002900002020-11-27 12:34PM EST2020-12-310.350.330.34-0.04-10.26%50223,69138.16%
SPY210115P002900002020-11-27 1:06PM EST2021-01-150.690.680.69-0.10-12.66%17140,28135.79%
SPY210219P002900002020-11-27 12:46PM EST2021-02-191.851.781.81-0.10-5.13%13217,60633.42%
SPY210319P002900002020-11-27 12:58PM EST2021-03-192.932.852.92-0.12-3.93%339252,49632.70%
SPY210331P002900002020-11-27 12:11PM EST2021-03-313.343.283.35-0.29-7.99%496132.29%
SPY210416P002900002020-11-27 10:56AM EST2021-04-163.843.893.96-0.37-8.79%52,36031.91%
SPY210521P002900002020-11-27 9:30AM EST2021-05-215.175.205.29-0.28-5.14%524931.25%
SPY210618P002900002020-11-27 1:03PM EST2021-06-186.335.996.41-0.27-4.09%416,53330.96%
SPY210630P002900002020-11-20 10:13AM EST2021-06-308.186.387.150.00-431631.28%
SPY210917P002900002020-11-24 11:51AM EST2021-09-179.688.7910.08-0.15-1.53%13,99830.50%
SPY210930P002900002020-11-27 10:33AM EST2021-09-309.639.1910.46-0.57-5.59%11830.30%
SPY211217P002900002020-11-27 10:32AM EST2021-12-1712.4011.2613.19+0.17+1.39%610,50929.85%
SPY220121P002900002020-11-27 12:45PM EST2022-01-2113.1712.4213.85-0.35-2.59%199,45729.21%
SPY220318P002900002020-11-02 9:31AM EST2022-03-1823.8514.3615.740.00-128129.09%
SPY220617P002900002020-11-27 9:30AM EST2022-06-1717.2716.7918.57-1.16-6.29%41,13628.86%
SPY220916P002900002020-10-28 8:34AM EST2022-09-1628.9019.0819.970.00-5727.78%
SPY221216P002900002020-11-16 1:45PM EST2022-12-1623.0521.2022.250.00-612,33827.53%
SPY230120P002900002020-11-27 12:55PM EST2023-01-2022.0022.0023.52-0.36-1.61%316227.71%