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:320.00
CallsforNovember 30, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY201130C003200002020-11-27 10:18AM EST2020-11-3043.9043.4243.86+1.71+4.05%5020186.72%
SPY201202C003200002020-11-27 10:12AM EST2020-12-0243.9043.4543.89+1.30+3.05%35562.79%
SPY201204C003200002020-11-27 1:04PM EST2020-12-0443.5043.5043.69+5.44+14.29%43137.50%
SPY201207C003200002020-11-20 10:39AM EST2020-12-0737.6943.5043.970.00-202844.09%
SPY201209C003200002020-11-25 2:17PM EST2020-12-0942.5143.5644.030.00-31641.21%
SPY201211C003200002020-11-27 9:52AM EST2020-12-1144.0343.8143.98+0.78+1.80%1228,05136.91%
SPY201216C003200002020-11-27 11:37AM EST2020-12-1643.9643.8844.38+0.55+1.27%5936.87%
SPY201218C003200002020-11-27 11:37AM EST2020-12-1844.1844.0144.35+0.58+1.33%3643,30834.64%
SPY201221C003200002020-11-25 11:16AM EST2020-12-2142.7443.4644.400.00-42132.81%
SPY201224C003200002020-11-20 10:48AM EST2020-12-2438.1743.5144.900.00-45034.85%
SPY201231C003200002020-11-27 9:40AM EST2020-12-3144.8044.2044.61+0.82+1.86%31,45028.99%
SPY210115C003200002020-11-27 12:53PM EST2021-01-1544.8444.8044.97+0.27+0.61%25317,65426.00%
SPY210219C003200002020-11-27 12:42PM EST2021-02-1946.7446.3647.09+1.10+2.41%2071,47226.27%
SPY210319C003200002020-11-27 1:10PM EST2021-03-1948.1547.9348.60+0.80+1.69%62,15025.89%
SPY210331C003200002020-11-27 10:20AM EST2021-03-3148.9048.0249.49+0.31+0.64%162926.24%
SPY210416C003200002020-11-27 11:36AM EST2021-04-1649.6148.4750.14+0.88+1.81%13525.77%
SPY210521C003200002020-11-25 3:52PM EST2021-05-2151.2049.9052.28+0.90+1.79%11126.07%
SPY210618C003200002020-11-27 12:04PM EST2021-06-1852.1151.5453.07+0.05+0.10%62,54525.20%
SPY210630C003200002020-11-27 12:36PM EST2021-06-3052.2552.4353.48-0.20-0.38%44124.98%
SPY210917C003200002020-11-24 2:00PM EST2021-09-1755.4654.8156.110.00-1096623.99%
SPY210930C003200002020-10-27 11:58AM EST2021-09-3040.9654.9455.650.00--123.02%
SPY211217C003200002020-11-27 1:00PM EST2021-12-1757.8257.0358.97+0.78+1.37%101,54323.37%
SPY220121C003200002020-11-27 9:54AM EST2022-01-2158.7558.1959.63+0.38+0.65%42,85822.89%
SPY220318C003200002020-11-24 1:52PM EST2022-03-1860.3059.3361.290.00-41,94422.72%
SPY220617C003200002020-11-24 11:21AM EST2022-06-1761.7161.0463.950.00-224622.59%
SPY220916C003200002020-11-11 1:51PM EST2022-09-1659.9662.0066.820.00-1222.71%
SPY221216C003200002020-11-25 3:22PM EST2022-12-1666.0065.1767.630.00-12,18721.74%
SPY230120C003200002020-11-27 11:52AM EST2023-01-2067.0064.0169.00+1.05+1.59%9021122.00%
PutsforNovember 30, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY201130P003200002020-11-27 11:01AM EST2020-11-300.010.000.01-0.01-50.00%14919,29456.25%
SPY201202P003200002020-11-27 1:12PM EST2020-12-020.020.020.03-0.02-50.00%4396848.05%
SPY201204P003200002020-11-27 1:02PM EST2020-12-040.040.040.05-0.02-33.33%886,21841.60%
SPY201207P003200002020-11-27 12:09PM EST2020-12-070.100.070.08-0.01-9.09%46948936.13%
SPY201209P003200002020-11-27 12:51PM EST2020-12-090.140.130.14-0.07-33.33%8058435.30%
SPY201211P003200002020-11-27 1:14PM EST2020-12-110.220.210.22-0.08-26.67%4429,84934.86%
SPY201214P003200002020-11-27 12:41PM EST2020-12-140.320.270.29-0.05-13.51%2142,07032.91%
SPY201216P003200002020-11-27 9:31AM EST2020-12-160.430.400.41-0.10-18.87%28080633.01%
SPY201218P003200002020-11-27 12:58PM EST2020-12-180.580.570.58-0.12-17.14%1,495169,49333.55%
SPY201221P003200002020-11-27 12:15PM EST2020-12-210.700.620.66-0.09-11.39%1338732.13%
SPY201223P003200002020-11-27 10:45AM EST2020-12-230.780.720.76-0.11-12.36%20920531.76%
SPY201224P003200002020-11-27 12:52PM EST2020-12-240.760.740.77-0.17-18.28%6221,42031.24%
SPY201228P003200002020-11-27 12:50PM EST2020-12-280.870.820.87-0.17-16.35%63529.88%
SPY201231P003200002020-11-27 12:59PM EST2020-12-311.021.001.02-0.21-17.07%1,21731,17429.57%
SPY210115P003200002020-11-27 1:12PM EST2021-01-151.981.951.99-0.20-9.17%4,84877,68029.20%
SPY210219P003200002020-11-27 12:46PM EST2021-02-194.234.084.14-0.10-2.31%1278,16128.10%
SPY210319P003200002020-11-27 1:01PM EST2021-03-195.945.906.00-0.23-3.73%41919,30727.99%
SPY210331P003200002020-11-27 11:19AM EST2021-03-316.516.566.65-0.63-8.82%450327.74%
SPY210416P003200002020-11-27 12:25PM EST2021-04-167.697.457.56-0.26-3.27%2341,32827.56%
SPY210521P003200002020-11-24 11:44AM EST2021-05-219.929.339.450.00-12,26727.24%
SPY210618P003200002020-11-27 12:10PM EST2021-06-1810.9710.7911.35-0.23-2.05%2724,69827.61%
SPY210630P003200002020-11-27 11:10AM EST2021-06-3011.2511.1211.89-0.71-5.94%1817,04527.46%
SPY210917P003200002020-11-27 12:52PM EST2021-09-1715.1014.4415.73-0.27-1.76%55,88027.19%
SPY210930P003200002020-11-24 10:30AM EST2021-09-3016.5014.9416.210.00-12127.05%
SPY211217P003200002020-11-27 12:49PM EST2021-12-1718.7417.6518.75+0.14+0.75%2020,04026.22%
SPY220121P003200002020-11-27 12:54PM EST2022-01-2119.8019.3720.42-0.47-2.32%75,47826.39%
SPY220318P003200002020-11-25 10:28AM EST2022-03-1822.0020.7522.010.00-241125.93%
SPY220617P003200002020-11-24 10:28AM EST2022-06-1725.5124.1925.000.00-541625.70%
SPY220916P003200002020-11-19 10:40AM EST2022-09-1629.7626.9227.820.00-2725.55%
SPY221216P003200002020-11-24 1:29PM EST2022-12-1630.6329.5130.520.00-42,90125.45%
SPY230120P003200002020-11-27 10:49AM EST2023-01-2031.3230.1231.88-0.18-0.57%1010225.61%