U.S. markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
362.49-0.73 (-0.20%)
At close: 4:00PM EST

363.38 +0.72 (0.20%)
After hours: 7:59PM EST

In The Money
Show:ListStraddle
Strike:305.00
CallsforNovember 27, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY201127C003050002020-11-25 11:24AM EST2020-11-2757.2357.7457.92+5.91+11.52%1111123.14%
SPY201130C003050002020-11-25 11:19AM EST2020-11-3057.1557.6858.05+5.29+10.20%14479.20%
SPY201202C003050002020-11-03 9:53AM EST2020-12-0233.9357.7058.070.00--067.53%
SPY201204C003050002020-11-20 10:53AM EST2020-12-0452.0857.7258.110.00-116760.35%
SPY201207C003050002020-11-20 10:58AM EST2020-12-0752.0557.7258.160.00-5652.78%
SPY201211C003050002020-11-19 11:02AM EST2020-12-1151.4257.9658.120.00-21048.68%
SPY201216C003050002020-11-17 11:29AM EST2020-12-1656.4657.9358.410.00-1245.94%
SPY201218C003050002020-11-24 1:34PM EST2020-12-1858.4858.0058.420.00-156,19143.99%
SPY201224C003050002020-11-16 12:13AM EST2020-12-2450.8858.0358.510.00--25039.97%
SPY201231C003050002020-11-25 9:52AM EST2020-12-3157.9458.2358.41-0.96-1.63%464,15935.07%
SPY210115C003050002020-11-24 3:53PM EST2021-01-1558.9058.5258.970.00-4117,10132.86%
SPY210219C003050002020-11-23 2:43PM EST2021-02-1954.5559.6059.890.00-1117028.71%
SPY210319C003050002020-11-24 11:03AM EST2021-03-1960.2360.7461.040.00-81,37928.01%
SPY210331C003050002020-11-12 2:25PM EST2021-03-3156.8160.9861.800.00-1155428.37%
SPY210416C003050002020-10-16 12:53PM EST2021-04-1653.6658.2359.170.00-4520.30%
SPY210521C003050002020-10-23 12:03PM EST2021-05-2150.6056.4357.160.00-270.00%
SPY210618C003050002020-11-23 10:29AM EST2021-06-1859.1763.8764.700.00-21,75426.80%
SPY210630C003050002020-11-16 1:59PM EST2021-06-3063.9164.1765.040.00-1526.53%
SPY210917C003050002020-11-24 2:36PM EST2021-09-1767.0966.5867.440.00-732,50225.49%
SPY211217C003050002020-11-24 3:53PM EST2021-12-1769.4168.7469.700.00-17,52624.44%
SPY220121C003050002020-11-25 3:44PM EST2022-01-2169.9569.4270.40+5.29+8.18%1043624.03%
SPY220318C003050002020-11-20 1:56PM EST2022-03-1866.7170.5571.750.00-127523.68%
SPY220617C003050002020-11-24 11:54AM EST2022-06-1773.5072.4173.730.00-12623.17%
SPY221216C003050002020-11-24 3:19PM EST2022-12-1676.5975.6277.250.00-86,50122.36%
SPY230120C003050002020-11-19 10:09AM EST2023-01-2072.0075.3878.650.00-1922.69%
PutsforNovember 27, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY201127P003050002020-11-23 2:09PM EST2020-11-270.020.000.010.00-4941,96775.00%
SPY201130P003050002020-11-25 3:08PM EST2020-11-300.010.000.01-0.02-66.67%4571,13250.78%
SPY201202P003050002020-11-24 3:29PM EST2020-12-020.020.010.02-0.02-50.00%527545.70%
SPY201204P003050002020-11-25 3:34PM EST2020-12-040.040.030.04-0.02-33.33%361,44743.36%
SPY201207P003050002020-11-25 1:45PM EST2020-12-070.060.060.07-0.03-33.33%91,05140.04%
SPY201209P003050002020-11-25 1:54PM EST2020-12-090.100.100.11-0.03-23.08%10144439.26%
SPY201211P003050002020-11-25 2:06PM EST2020-12-110.150.160.17-0.15-50.00%2840839.06%
SPY201214P003050002020-11-25 4:13PM EST2020-12-140.190.190.20-0.05-20.83%56236.72%
SPY201216P003050002020-11-25 1:48PM EST2020-12-160.290.270.28-0.03-9.38%3710536.82%
SPY201218P003050002020-11-25 4:11PM EST2020-12-180.380.370.38-0.03-7.32%7559,28337.01%
SPY201221P003050002020-11-23 3:07PM EST2020-12-210.510.420.430.00-11735.60%
SPY201223P003050002020-11-24 1:40PM EST2020-12-230.560.480.500.00-345135.25%
SPY201224P003050002020-11-25 2:04PM EST2020-12-240.490.490.51-0.10-16.95%225,71434.77%
SPY201231P003050002020-11-25 3:57PM EST2020-12-310.670.660.67-0.08-10.67%243,60332.87%
SPY210115P003050002020-11-25 3:54PM EST2021-01-151.301.281.29-0.14-9.72%36619,87431.81%
SPY210219P003050002020-11-25 3:45PM EST2021-02-192.922.872.90-0.19-6.11%1,9593,18230.34%
SPY210319P003050002020-11-25 2:13PM EST2021-03-194.534.324.36-0.02-0.44%53,26129.97%
SPY210331P003050002020-11-25 1:22PM EST2021-03-315.104.864.91+0.01+0.20%2272029.69%
SPY210416P003050002020-11-25 3:38PM EST2021-04-165.715.625.65-0.20-3.38%914729.40%
SPY210521P003050002020-11-25 2:31PM EST2021-05-217.297.177.24-1.84-20.15%69394128.92%
SPY210618P003050002020-11-23 10:10AM EST2021-06-188.628.438.70-1.48-14.65%14,69228.95%
SPY210630P003050002020-11-25 1:24PM EST2021-06-309.198.889.15-0.03-0.33%183028.74%
SPY210917P003050002020-11-25 2:02PM EST2021-09-1712.3512.0512.30-0.05-0.40%29,21628.08%
SPY210930P003050002020-11-24 10:26AM EST2021-09-3013.2512.4612.760.00-21827.96%
SPY211217P003050002020-11-23 3:14PM EST2021-12-1716.5915.2015.550.00-186,86127.51%
SPY220121P003050002020-11-24 11:45AM EST2022-01-2116.5116.1316.510.00-11,41727.16%
SPY220318P003050002020-11-09 11:48AM EST2022-03-1819.8417.7718.470.00-1014427.07%
SPY220617P003050002020-11-18 12:43PM EST2022-06-1720.9020.4421.220.00-122026.75%
SPY220916P003050002020-10-28 8:34AM EST2022-09-1634.1122.9523.830.00-414126.53%
SPY221216P003050002020-11-06 10:16AM EST2022-12-1627.9825.3626.340.00-11,33126.37%
SPY230120P003050002020-11-19 9:42AM EST2023-01-2028.9525.4127.830.00-114726.64%