U.S. markets close in 5 hours 36 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
367.93+1.14 (+0.31%)
As of 10:24AM EST. Market open.
In The Money
Show:ListStraddle
Strike:330.00
CallsforDecember 4, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY201204C003300002020-12-02 3:51PM EST2020-12-0436.6037.2237.460.00-3,03313,1020.00%
SPY201207C003300002020-12-02 3:02PM EST2020-12-0736.8737.3137.440.00-2210.00%
SPY201209C003300002020-12-01 12:40PM EST2020-12-0936.6037.2637.570.00-190.00%
SPY201211C003300002020-12-02 1:24PM EST2020-12-1136.4137.4537.550.00-311180.00%
SPY201214C003300002020-11-30 3:42PM EST2020-12-1432.1237.4537.600.00-12120.00%
SPY201216C003300002020-12-02 3:52PM EST2020-12-1637.0037.6337.740.00-7220.00%
SPY201218C003300002020-12-03 9:45AM EST2020-12-1837.5037.7637.93+0.40+1.08%388,2300.00%
SPY201221C003300002020-12-02 12:46PM EST2020-12-2136.5037.5938.030.00-41322.17%
SPY201223C003300002020-11-18 2:44PM EST2020-12-2331.6537.6338.050.00--121.63%
SPY201224C003300002020-12-03 9:51AM EST2020-12-2437.5937.7538.14+0.90+2.45%326323.10%
SPY201230C003300002020-12-01 1:04PM EST2020-12-3037.4237.8338.260.00-2222.17%
SPY201231C003300002020-12-02 2:27PM EST2020-12-3136.9937.8738.120.00-153,68219.78%
SPY210108C003300002020-11-30 11:06AM EST2021-01-0833.0038.2438.780.00--2023.50%
SPY210115C003300002020-12-03 9:52AM EST2021-01-1538.4238.6138.87+0.31+0.81%733,21622.07%
SPY210219C003300002020-12-02 2:29PM EST2021-02-1940.0040.7940.950.00-142,17123.02%
SPY210319C003300002020-12-03 10:03AM EST2021-03-1942.6142.5342.70+0.75+1.79%116,65823.38%
SPY210331C003300002020-12-01 3:10PM EST2021-03-3141.9442.9343.520.00-337023.63%
SPY210416C003300002020-12-01 3:46PM EST2021-04-1642.8243.6744.300.00-1312523.44%
SPY210521C003300002020-12-01 9:51AM EST2021-05-2144.6845.5946.090.00-87423.34%
SPY210618C003300002020-12-02 12:08PM EST2021-06-1846.2146.8747.250.00-124,52523.04%
SPY210630C003300002020-12-02 12:04PM EST2021-06-3046.3347.1747.810.00-39723.03%
SPY210917C003300002020-12-03 10:02AM EST2021-09-1750.4050.3550.76+0.07+0.14%11,40122.46%
SPY210930C003300002020-11-18 1:47PM EST2021-09-3045.9850.6951.200.00-12022.38%
SPY211217C003300002020-12-02 3:20PM EST2021-12-1752.8553.0353.600.00-423,57621.88%
SPY220121C003300002020-12-02 12:21PM EST2022-01-2153.3453.9054.710.00-116,34021.78%
SPY220318C003300002020-11-24 1:25PM EST2022-03-1852.4855.4156.440.00-17121.67%
SPY220617C003300002020-12-02 1:11PM EST2022-06-1757.2857.6858.800.00-634221.35%
SPY220916C003300002020-11-06 3:21PM EST2022-09-1649.7559.7860.900.00-12521.03%
SPY221216C003300002020-12-01 11:51AM EST2022-12-1660.7461.6362.900.00-14,93920.80%
SPY230120C003300002020-12-02 10:59AM EST2023-01-2062.5061.4564.500.00-1919921.17%
PutsforDecember 4, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY201204P003300002020-12-03 10:07AM EST2020-12-040.010.000.01-0.01-50.00%72127,94452.34%
SPY201207P003300002020-12-02 3:36PM EST2020-12-070.030.020.030.00-21,38437.11%
SPY201209P003300002020-12-03 10:04AM EST2020-12-090.060.060.07-0.04-40.00%592,63734.77%
SPY201211P003300002020-12-03 9:33AM EST2020-12-110.140.130.14-0.03-17.65%182,66733.89%
SPY201214P003300002020-12-03 9:36AM EST2020-12-140.200.190.20-0.05-20.00%51,95231.06%
SPY201216P003300002020-12-03 9:37AM EST2020-12-160.340.320.33-0.04-10.53%12,00231.40%
SPY201218P003300002020-12-03 10:07AM EST2020-12-180.500.500.51-0.06-10.71%12379,07531.96%
SPY201221P003300002020-12-03 9:30AM EST2020-12-210.630.580.59-0.04-5.97%2562730.25%
SPY201223P003300002020-12-02 3:38PM EST2020-12-230.790.690.710.00-36658929.96%
SPY201224P003300002020-12-03 9:52AM EST2020-12-240.740.720.73-0.07-8.64%21,65229.44%
SPY201228P003300002020-12-03 9:39AM EST2020-12-280.840.830.84-0.08-8.70%723327.98%
SPY201230P003300002020-12-03 10:02AM EST2020-12-300.980.981.00-0.10-9.26%842928.11%
SPY201231P003300002020-12-03 9:57AM EST2020-12-311.091.061.07-0.07-6.03%16712,23128.09%
SPY210104P003300002020-12-03 9:56AM EST2021-01-041.201.151.18-0.11-8.40%2511626.99%
SPY210106P003300002020-12-03 9:59AM EST2021-01-061.591.551.59-0.12-7.02%1581328.39%
SPY210108P003300002020-12-02 4:05PM EST2021-01-081.871.751.780.00-22795428.52%
SPY210115P003300002020-12-03 9:59AM EST2021-01-152.232.192.20-0.10-4.29%1,77365,98927.86%
SPY210219P003300002020-12-03 10:05AM EST2021-02-194.504.504.53-0.17-3.64%1419,74526.69%
SPY210319P003300002020-12-03 10:03AM EST2021-03-196.506.496.53-0.17-2.55%6321,26626.64%
SPY210331P003300002020-12-03 9:37AM EST2021-03-317.297.247.29-0.14-1.88%11,21426.52%
SPY210416P003300002020-12-02 2:56PM EST2021-04-168.468.228.270.00-241,06126.38%
SPY210521P003300002020-12-01 3:19PM EST2021-05-2110.7710.2510.320.00-15129826.18%
SPY210618P003300002020-12-02 2:36PM EST2021-06-1812.0911.8912.02-0.04-0.33%217,65526.24%
SPY210630P003300002020-12-02 9:54AM EST2021-06-3013.1612.4712.590.00-149726.11%
SPY210917P003300002020-12-03 10:04AM EST2021-09-1716.4716.3416.49-0.20-1.20%11,51525.87%
SPY210930P003300002020-12-01 1:42PM EST2021-09-3016.8016.8517.070.00-110525.82%
SPY211217P003300002020-12-02 1:36PM EST2021-12-1720.6720.0920.350.00-566,49925.59%
SPY220121P003300002020-12-03 9:30AM EST2022-01-2121.5021.1821.52-0.33-1.51%55,97325.35%
SPY220318P003300002020-11-30 2:10PM EST2022-03-1825.3323.2723.780.00-243425.36%
SPY220617P003300002020-11-06 2:30PM EST2022-06-1732.5426.4626.990.00-12325.23%
SPY220916P003300002020-11-10 9:40AM EST2022-09-1634.4529.2930.010.00-16617325.15%
SPY221216P003300002020-12-02 3:55PM EST2022-12-1633.2732.1332.840.00-128,33225.08%
SPY230120P003300002020-12-01 3:44PM EST2023-01-2034.3532.1434.560.00-27525.42%