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:331.00
CallsforNovember 30, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY201130C003310002020-11-27 12:21PM EST2020-11-3032.0232.4332.88+0.43+1.36%18268.07%
SPY201202C003310002020-11-25 11:14AM EST2020-12-0231.3732.4532.910.00-15849.27%
SPY201204C003310002020-11-27 12:45PM EST2020-12-0432.2032.5232.95+0.97+3.11%75441.36%
SPY201211C003310002020-11-23 10:11AM EST2020-12-1127.4032.7933.310.00-23933.25%
SPY201218C003310002020-11-27 12:50PM EST2020-12-1833.3033.3433.70+0.46+1.40%66,83330.09%
SPY201231C003310002020-11-20 10:15AM EST2020-12-3128.2333.6834.140.00-876125.79%
SPY210115C003310002020-11-27 11:33AM EST2021-01-1535.0034.6234.93+0.84+2.46%24,10324.38%
SPY210219C003310002020-11-24 10:59AM EST2021-02-1935.7936.8037.420.00-546924.34%
SPY210319C003310002020-11-27 12:21PM EST2021-03-1938.4738.8639.18+0.34+0.89%13,57624.12%
SPY210331C003310002020-11-06 9:55AM EST2021-03-3133.6738.8040.350.00-2019224.76%
SPY210416C003310002020-11-25 12:42PM EST2021-04-1639.8039.3441.390.00-71424.78%
SPY210521C003310002020-11-23 9:38AM EST2021-05-2138.2041.0743.340.00-11324.57%
SPY210618C003310002020-11-24 1:41PM EST2021-06-1843.8043.1743.790.00-114423.32%
SPY210630C003310002020-11-05 11:21AM EST2021-06-3036.8143.6144.410.00-81223.33%
SPY210917C003310002020-11-05 9:52AM EST2021-09-1746.9446.3747.680.00-110222.92%
SPY210930C003310002020-11-04 3:32PM EST2021-09-3035.1546.7647.550.00-22722.32%
SPY211217C003310002020-10-29 2:51PM EST2021-12-1747.6948.8550.140.00-19021.94%
PutsforNovember 30, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY201130P003310002020-11-27 11:41AM EST2020-11-300.010.010.02-0.01-50.00%11,50249.22%
SPY201202P003310002020-11-27 12:56PM EST2020-12-020.030.030.04-0.02-40.00%591,20937.89%
SPY201204P003310002020-11-27 12:57PM EST2020-12-040.070.070.08-0.05-41.67%6747833.79%
SPY201211P003310002020-11-27 12:25PM EST2020-12-110.390.370.39-0.16-29.09%21963229.96%
SPY201218P003310002020-11-27 12:54PM EST2020-12-180.980.970.98-0.17-14.78%1606,23929.71%
SPY201221P003310002020-11-27 12:07PM EST2020-12-211.141.071.10-0.17-12.98%21328.55%
SPY201231P003310002020-11-27 12:10PM EST2020-12-311.721.641.67-0.24-12.24%3899526.78%
SPY210115P003310002020-11-27 12:51PM EST2021-01-152.972.952.98-0.29-8.90%2084,68126.80%
SPY210219P003310002020-11-27 12:13PM EST2021-02-195.655.535.60-0.19-3.25%32,54026.11%
SPY210319P003310002020-11-27 12:56PM EST2021-03-197.787.727.74-0.14-1.77%127,29926.18%
SPY210331P003310002020-11-19 10:19AM EST2021-03-3111.388.398.500.00-16726.03%
SPY210416P003310002020-11-23 3:45PM EST2021-04-1610.239.389.530.00-103525.94%
SPY210521P003310002020-11-23 9:38AM EST2021-05-2113.5311.4411.550.00-141725.66%
SPY210618P003310002020-11-24 1:35PM EST2021-06-1813.7012.8713.640.00-151926.14%
SPY210630P003310002020-11-24 12:43PM EST2021-06-3014.3413.4413.870.00-2825.64%
SPY210917P003310002020-11-23 1:50PM EST2021-09-1719.9217.0718.370.00-4216625.94%
SPY210930P003310002020-11-18 10:43AM EST2021-09-3019.4317.6118.880.00-101125.82%
SPY211217P003310002020-11-24 2:41PM EST2021-12-1721.7520.5522.490.00-127525.80%