U.S. markets close in 13 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
362.92-0.30 (-0.08%)
As of 3:46PM EST. Market open.
In The Money
Show:ListStraddle
Strike:295.00
CallsforNovember 25, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY201125C002950002020-11-02 3:06PM EST2020-11-2537.2767.7968.120.00--0150.78%
SPY201127C002950002020-11-19 1:08PM EST2020-11-2760.5267.9468.060.00-3495.70%
SPY201130C002950002020-11-19 11:17AM EST2020-11-3060.5567.8868.050.00-1163.28%
SPY201202C002950002020-11-12 2:47PM EST2020-12-0261.3767.9668.210.00-4564.45%
SPY201204C002950002020-11-20 4:00PM EST2020-12-0460.3067.8868.110.00-210551.95%
SPY201207C002950002020-11-20 10:38AM EST2020-12-0762.2967.9268.200.00-4454.64%
SPY201211C002950002020-11-13 9:44AM EST2020-12-1161.5168.1168.270.00--149.51%
SPY201216C002950002020-11-12 9:33AM EST2020-12-1660.8167.9968.390.00--345.75%
SPY201218C002950002020-11-25 11:21AM EST2020-12-1867.5068.1268.43+6.09+9.92%25,78244.43%
SPY201224C002950002020-11-20 4:00PM EST2020-12-2460.6468.1368.540.00-2541.21%
SPY201231C002950002020-11-24 3:26PM EST2020-12-3167.5268.2368.61-1.21-1.76%269537.85%
SPY210115C002950002020-11-25 1:11PM EST2021-01-1568.3468.4268.68-0.43-0.63%16,19332.52%
SPY210219C002950002020-11-24 2:07PM EST2021-02-1969.5169.1369.790.00-320930.70%
SPY210319C002950002020-11-25 9:55AM EST2021-03-1969.6170.1370.50-1.14-1.61%61,89429.03%
SPY210331C002950002020-11-12 10:09AM EST2021-03-3164.7370.2270.950.00-238228.89%
SPY210416C002950002020-11-25 1:11PM EST2021-04-1670.9770.7171.65+1.39+2.00%1328.95%
SPY210521C002950002020-11-23 12:15PM EST2021-05-2166.0471.8572.740.00-3728.14%
SPY210618C002950002020-11-25 11:43AM EST2021-06-1872.0972.7273.46-1.20-1.64%74,32927.41%
SPY210630C002950002020-11-20 3:58PM EST2021-06-3070.4272.9673.800.00-29227.20%
SPY210917C002950002020-11-25 12:37PM EST2021-09-1774.7675.0575.93-0.91-1.20%155326.10%
SPY210930C002950002020-10-30 10:33AM EST2021-09-3076.1675.2176.090.00-5625.75%
SPY211217C002950002020-11-19 1:44PM EST2021-12-1776.3076.8777.920.00-11,19724.95%
SPY220121C002950002020-11-25 10:28AM EST2022-01-2177.3277.4878.54-1.18-1.50%353724.51%
SPY220318C002950002020-11-25 1:30PM EST2022-03-1878.8578.5079.77+1.50+1.94%423224.14%
SPY220617C002950002020-11-20 11:29AM EST2022-06-1776.7180.1881.660.00-1623.65%
SPY221216C002950002020-11-24 10:49AM EST2022-12-1682.5783.0684.750.00-11,90522.67%
SPY230120C002950002020-11-09 10:04AM EST2023-01-2083.5082.7986.140.00-1323.05%
PutsforNovember 25, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY201125P002950002020-11-25 3:10PM EST2020-11-250.010.000.010.00-42719125.00%
SPY201127P002950002020-11-23 4:14PM EST2020-11-270.010.000.010.00-1,4544,96171.88%
SPY201130P002950002020-11-25 1:47PM EST2020-11-300.010.000.010.00-68,89451.56%
SPY201202P002950002020-11-24 1:43PM EST2020-12-020.010.010.02-0.01-50.00%112550.39%
SPY201204P002950002020-11-25 2:36PM EST2020-12-040.030.020.03-0.02-40.00%1,0011,82246.88%
SPY201207P002950002020-11-24 12:47PM EST2020-12-070.050.030.04-0.02-28.57%27142.38%
SPY201209P002950002020-11-25 12:58PM EST2020-12-090.080.060.07-0.02-20.00%1279442.19%
SPY201211P002950002020-11-25 10:56AM EST2020-12-110.130.100.110.00-11,69441.90%
SPY201214P002950002020-11-25 3:08PM EST2020-12-140.140.120.14-0.03-17.65%33339.84%
SPY201216P002950002020-11-25 1:31PM EST2020-12-160.200.170.19-0.03-13.04%89139.65%
SPY201218P002950002020-11-25 2:57PM EST2020-12-180.260.240.25-0.01-3.70%2,87971,94639.55%
SPY201221P002950002020-11-24 3:32PM EST2020-12-210.330.280.290.00-185638.14%
SPY201223P002950002020-11-23 12:20PM EST2020-12-230.390.330.34-0.17-30.36%11537.74%
SPY201224P002950002020-11-25 9:50AM EST2020-12-240.410.330.34+0.04+10.81%55,29137.11%
SPY201231P002950002020-11-25 12:44PM EST2020-12-310.490.450.46-0.02-3.92%14,04235.18%
SPY210115P002950002020-11-25 3:23PM EST2021-01-150.930.910.93-0.08-7.92%87914,39633.91%
SPY210219P002950002020-11-25 3:26PM EST2021-02-192.232.212.24-0.17-7.08%262,19232.17%
SPY210319P002950002020-11-25 1:44PM EST2021-03-193.563.433.47-0.08-2.20%153,11531.62%
SPY210331P002950002020-11-25 3:11PM EST2021-03-313.923.913.94-0.31-7.33%21,06431.27%
SPY210416P002950002020-11-25 1:12PM EST2021-04-164.694.564.590.00-375830.92%
SPY210521P002950002020-11-25 2:49PM EST2021-05-216.045.956.00-0.39-6.07%13130.34%
SPY210618P002950002020-11-25 1:48PM EST2021-06-187.337.057.31+0.05+0.69%1995,11330.30%
SPY210630P002950002020-11-24 1:40PM EST2021-06-307.707.447.710.00-11730.06%
SPY210917P002950002020-11-25 3:17PM EST2021-09-1710.4310.3010.58-0.20-1.88%1365529.24%
SPY210930P002950002020-11-04 2:34PM EST2021-09-3014.9710.6710.940.00-12229.03%
SPY211217P002950002020-11-24 3:12PM EST2021-12-1713.4013.1813.490.00-297028.47%
SPY220121P002950002020-11-23 10:49AM EST2022-01-2115.5014.0514.400.00-1077428.10%
SPY220318P002950002020-11-09 10:47AM EST2022-03-1816.6815.5616.270.00-117527.99%
SPY220617P002950002020-11-02 2:45PM EST2022-06-1727.4618.0818.850.00-13125527.60%
SPY220916P002950002020-11-17 10:43AM EST2022-09-1621.8120.4221.280.00-122927.30%
SPY221216P002950002020-11-20 12:56PM EST2022-12-1625.0022.6823.670.00-21,12927.11%
SPY230120P002950002020-11-25 10:49AM EST2023-01-2024.0022.6125.03-1.37-5.40%115427.33%