U.S. markets close in 19 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
362.86+5.40 (+1.51%)
As of 3:41PM EST. Market open.
In The Money
Show:ListStraddle
Strike:315.00
CallsforNovember 25, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY201125C003150002020-11-23 11:58AM EST2020-11-2541.0048.1648.380.00-1417107.42%
SPY201127C003150002020-11-24 9:30AM EST2020-11-2745.2248.3948.49+3.74+9.02%65,10381.25%
SPY201130C003150002020-11-09 11:33AM EST2020-11-3042.3548.2248.330.00-13757.57%
SPY201202C003150002020-11-02 9:30AM EST2020-12-0222.4548.1348.500.00-1251.66%
SPY201204C003150002020-11-24 9:30AM EST2020-12-0445.4148.1448.57+4.16+10.08%67451.07%
SPY201209C003150002020-11-04 10:08AM EST2020-12-0932.4348.3048.660.00--143.46%
SPY201211C003150002020-11-24 12:13PM EST2020-12-1148.2048.6048.72+5.48+12.83%5841.63%
SPY201218C003150002020-11-24 3:15PM EST2020-12-1848.7548.7848.87+6.21+14.60%11167,55836.62%
SPY201224C003150002020-11-11 1:05PM EST2020-12-2443.8848.7649.180.00-1235.08%
SPY201231C003150002020-11-23 3:09PM EST2020-12-3148.9048.8949.14+4.43+9.96%266331.45%
SPY210115C003150002020-11-24 1:30PM EST2021-01-1549.3049.6349.83+4.20+9.31%345,48129.82%
SPY210219C003150002020-11-20 3:08PM EST2021-02-1945.7651.0351.440.00-310927.77%
SPY210319C003150002020-11-24 9:30AM EST2021-03-1950.0052.5852.94+2.20+4.60%21,37327.36%
SPY210331C003150002020-11-24 1:04PM EST2021-03-3152.6952.8253.57+4.58+9.52%541,31927.23%
SPY210416C003150002020-11-17 2:26PM EST2021-04-1652.9253.5054.320.00-10010326.95%
SPY210521C003150002020-11-24 10:59AM EST2021-05-2153.9055.1255.96+6.22+13.05%13826.57%
SPY210618C003150002020-11-24 2:16PM EST2021-06-1856.1556.1156.78+4.24+8.17%282,88325.77%
SPY210630C003150002020-10-09 12:20PM EST2021-06-3046.8547.7348.240.00-21810.04%
SPY210917C003150002020-11-23 2:52PM EST2021-09-1754.5559.0259.830.00-12,25424.65%
SPY210930C003150002020-10-30 12:58PM EST2021-09-3058.6859.3460.120.00-1124.41%
SPY211217C003150002020-11-19 12:55PM EST2021-12-1756.0461.5562.200.00-13,40523.63%
SPY220121C003150002020-11-12 2:18PM EST2022-01-2155.1762.1563.130.00-143323.39%
SPY220318C003150002020-11-24 1:52PM EST2022-03-1863.9163.4064.60+0.88+1.40%38823.09%
SPY220617C003150002020-11-13 3:34PM EST2022-06-1762.5065.4566.770.00-14722.65%
SPY220916C003150002020-11-05 11:01AM EST2022-09-1660.0067.2368.760.00-463822.28%
SPY221216C003150002020-11-24 1:52PM EST2022-12-1669.8668.6770.16+4.86+7.48%61,90421.70%
SPY230120C003150002020-11-16 11:11AM EST2023-01-2068.1168.4172.30-3.09-4.34%25922.42%
PutsforNovember 25, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY201125P003150002020-11-23 3:17PM EST2020-11-250.010.000.010.00-4,4803,75462.50%
SPY201127P003150002020-11-24 12:19PM EST2020-11-270.010.000.010.00-1,66310,08546.88%
SPY201130P003150002020-11-24 11:15AM EST2020-11-300.020.020.03-0.02-50.00%217,19739.84%
SPY201202P003150002020-11-24 11:02AM EST2020-12-020.060.050.06-0.02-25.00%222,51637.99%
SPY201204P003150002020-11-24 2:01PM EST2020-12-040.090.090.10-0.07-43.75%1001,17636.72%
SPY201207P003150002020-11-24 12:59PM EST2020-12-070.130.120.13-0.11-45.83%10962933.79%
SPY201209P003150002020-11-24 2:39PM EST2020-12-090.200.190.20-0.12-37.50%775433.69%
SPY201211P003150002020-11-24 1:40PM EST2020-12-110.300.280.29-0.12-28.57%54881233.77%
SPY201214P003150002020-11-24 2:05PM EST2020-12-140.340.340.35-0.20-37.04%142,64532.30%
SPY201216P003150002020-11-24 2:24PM EST2020-12-160.470.450.47-0.20-29.85%7716332.57%
SPY201218P003150002020-11-24 3:14PM EST2020-12-180.620.610.62-0.30-32.61%6,58077,84533.01%
SPY201221P003150002020-11-24 9:31AM EST2020-12-210.800.690.70-0.26-24.53%166131.98%
SPY201223P003150002020-11-24 11:12AM EST2020-12-230.880.790.80-0.23-20.72%348931.79%
SPY201224P003150002020-11-24 3:11PM EST2020-12-240.840.820.84-0.32-27.59%15,1401,13931.60%
SPY201231P003150002020-11-24 3:00PM EST2020-12-311.121.101.12-0.36-24.32%14,22510,25230.49%
SPY210115P003150002020-11-24 3:24PM EST2021-01-152.012.002.02-0.65-24.44%1,94731,24830.07%
SPY210219P003150002020-11-24 11:52AM EST2021-02-194.003.994.02-0.95-19.19%645,10628.92%
SPY210319P003150002020-11-24 3:07PM EST2021-03-195.765.695.71-0.79-12.06%589,16728.64%
SPY210331P003150002020-11-20 9:47AM EST2021-03-317.446.286.350.00-145928.42%
SPY210416P003150002020-11-24 2:34PM EST2021-04-167.307.137.19-1.00-12.05%3060,83328.19%
SPY210521P003150002020-11-20 1:40PM EST2021-05-2110.278.878.950.00-366227.79%
SPY210618P003150002020-11-24 11:28AM EST2021-06-1810.5510.2810.34-1.59-13.10%510,45427.60%
SPY210630P003150002020-11-24 1:18PM EST2021-06-3010.9310.7710.90-0.77-6.58%229427.51%
SPY210917P003150002020-11-24 9:30AM EST2021-09-1714.8714.1314.32-1.23-7.64%12,49427.01%
SPY210930P003150002020-10-29 11:00AM EST2021-09-3028.1214.5814.780.00--126.88%
SPY211217P003150002020-11-23 2:48PM EST2021-12-1719.1817.4917.760.00-327226.54%
SPY220121P003150002020-11-24 2:49PM EST2022-01-2118.8218.5318.90-1.62-7.93%172,19026.32%
SPY220318P003150002020-11-24 2:37PM EST2022-03-1820.7120.3820.86-1.65-7.38%126526.18%
SPY220617P003150002020-11-02 2:41PM EST2022-06-1735.0923.2723.760.00-455125.93%
SPY220916P003150002020-11-02 10:03AM EST2022-09-1637.0025.7826.550.00-3425.79%
SPY221216P003150002020-11-24 2:38PM EST2022-12-1628.8428.4929.28-1.78-5.81%194025.73%
SPY230120P003150002020-11-18 11:02AM EST2023-01-2031.9428.2630.900.00-107026.05%