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:334.00
CallsforNovember 30, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY201130C003340002020-11-25 3:49PM EST2020-11-3029.7729.4429.86+1.05+3.66%103061.52%
SPY201202C003340002020-11-25 12:36PM EST2020-12-0228.3329.4729.910.00-201545.31%
SPY201204C003340002020-11-25 3:15PM EST2020-12-0429.2229.5429.980.00-435538.82%
SPY201207C003340002020-11-24 3:02PM EST2020-12-0729.2929.5830.100.00-2533.84%
SPY201211C003340002020-11-27 11:34AM EST2020-12-1130.2829.8730.39+0.32+1.07%16531.62%
SPY201218C003340002020-11-27 11:34AM EST2020-12-1830.0130.5730.82+0.14+0.47%311,77428.74%
SPY201221C003340002020-11-18 3:20PM EST2020-12-2127.7229.9031.390.00--130.13%
SPY201224C003340002020-11-16 10:23AM EST2020-12-2429.9729.9931.530.00-1129.03%
SPY201231C003340002020-11-17 9:35AM EST2020-12-3128.9330.8431.240.00-295024.45%
SPY210115C003340002020-11-23 2:00PM EST2021-01-1530.0031.9432.220.00-14,21223.72%
SPY210219C003340002020-11-24 3:23PM EST2021-02-1934.8034.3234.860.00-990723.80%
SPY210319C003340002020-11-20 1:45PM EST2021-03-1932.2636.3936.660.00-401,33123.58%
SPY210331C003340002020-11-09 2:16PM EST2021-03-3135.9036.3537.880.00-14124.25%
SPY210416C003340002020-11-05 9:30AM EST2021-04-1629.3536.9238.970.00-1424.32%
SPY210521C003340002020-11-04 2:42PM EST2021-05-2128.7438.7140.100.00-2523.11%
SPY210618C003340002020-11-24 10:12AM EST2021-06-1839.3940.8441.460.00-2190422.95%
SPY210630C003340002020-10-28 8:30AM EST2021-06-3025.4241.3141.900.00-11322.77%
SPY210917C003340002020-11-24 12:01PM EST2021-09-1744.7144.1345.070.00-28222.29%
SPY210930C003340002020-11-19 3:27PM EST2021-09-3041.1144.5345.350.00--322.05%
SPY211217C003340002020-11-19 10:47AM EST2021-12-1743.3446.6647.950.00-12,00421.67%
PutsforNovember 30, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY201130P003340002020-11-27 12:38PM EST2020-11-300.020.010.020.00-21,00345.31%
SPY201202P003340002020-11-27 10:56AM EST2020-12-020.040.040.05-0.08-66.67%2586335.55%
SPY201204P003340002020-11-27 12:11PM EST2020-12-040.090.080.09-0.07-43.75%11981431.54%
SPY201207P003340002020-11-27 12:47PM EST2020-12-070.170.160.16-0.12-41.38%1651128.17%
SPY201211P003340002020-11-27 1:01PM EST2020-12-110.460.440.45-0.20-30.30%2685928.44%
SPY201218P003340002020-11-27 12:56PM EST2020-12-181.161.141.13-0.19-14.07%2606,25928.61%
SPY201221P003340002020-11-25 9:34AM EST2020-12-211.671.241.300.00-172727.74%
SPY201224P003340002020-11-27 10:09AM EST2020-12-241.471.471.50-0.32-17.88%266427.20%
SPY201231P003340002020-11-27 12:27PM EST2020-12-312.061.911.93-0.13-5.94%592,56726.09%
SPY210115P003340002020-11-27 12:45PM EST2021-01-153.363.293.37-0.26-7.18%2676,99826.26%
SPY210219P003340002020-11-27 11:12AM EST2021-02-195.855.996.07-0.48-7.58%23,01225.54%
SPY210319P003340002020-11-27 12:44PM EST2021-03-198.478.218.31-0.42-4.72%221,93925.70%
SPY210331P003340002020-11-18 3:59PM EST2021-03-3111.819.009.080.00-55725.55%
SPY210416P003340002020-11-25 10:50AM EST2021-04-1610.699.9910.100.00-42125.43%
SPY210521P003340002020-11-12 3:35PM EST2021-05-2117.0212.1012.200.00-120425.24%
SPY210618P003340002020-11-23 1:43PM EST2021-06-1816.1413.5513.980.00-5750925.35%
SPY210630P003340002020-11-24 12:53PM EST2021-06-3015.0114.1414.910.00-12125.60%
SPY210917P003340002020-11-27 12:20PM EST2021-09-1718.6517.8519.14-3.61-16.22%10025.58%
SPY210930P003340002020-10-28 8:56AM EST2021-09-3034.8918.3919.660.00--8225.47%
SPY211217P003340002020-11-20 10:35AM EST2021-12-1724.9221.4023.340.00-111925.50%