U.S. markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
363.71+1.05 (+0.29%)
At close: 1:00PM EST
In The Money
Show:ListStraddle
Strike:335.00
CallsforNovember 30, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY201130C003350002020-11-27 10:54AM EST2020-11-3028.9928.4428.87+1.30+4.69%190747.36%
SPY201202C003350002020-11-27 9:39AM EST2020-12-0228.9728.4628.77+1.18+4.25%28331.64%
SPY201204C003350002020-11-27 12:11PM EST2020-12-0428.3728.6928.82+0.29+1.03%3735229.20%
SPY201207C003350002020-11-20 12:15PM EST2020-12-0722.9028.6029.080.00-11430.27%
SPY201209C003350002020-11-23 2:44PM EST2020-12-0922.9028.7529.200.00-1329.32%
SPY201211C003350002020-11-24 4:02PM EST2020-12-1128.2928.9529.40-0.81-2.78%332529.37%
SPY201214C003350002020-11-19 11:32AM EST2020-12-1422.9929.1029.540.00-202627.88%
SPY201216C003350002020-11-25 2:41PM EST2020-12-1628.4529.3529.830.00-13428.54%
SPY201218C003350002020-11-27 11:28AM EST2020-12-1829.5329.6429.76+0.61+2.11%1663,39826.67%
SPY201221C003350002020-11-19 11:09AM EST2020-12-2123.6728.9530.450.00--26028.88%
SPY201223C003350002020-11-25 11:55AM EST2020-12-2328.6429.0330.570.00-331228.35%
SPY201224C003350002020-11-24 1:15PM EST2020-12-2430.1629.0430.030.00-102625.06%
SPY201231C003350002020-11-27 11:13AM EST2020-12-3130.3129.9430.37+1.17+4.02%1131,57723.91%
SPY210115C003350002020-11-27 12:23PM EST2021-01-1530.5130.9931.30-0.18-0.59%4435,66423.07%
SPY210219C003350002020-11-24 2:19PM EST2021-02-1933.4033.6933.960.00-132,15123.30%
SPY210319C003350002020-11-27 11:02AM EST2021-03-1935.1435.6035.85-0.06-0.17%32,84823.28%
SPY210331C003350002020-11-24 11:27AM EST2021-03-3135.7035.6637.050.00-381723.91%
SPY210416C003350002020-11-25 1:21PM EST2021-04-1636.6736.1238.170.00-1214124.04%
SPY210521C003350002020-11-09 1:12PM EST2021-05-2137.0237.9340.190.00-21823.91%
SPY210618C003350002020-11-25 11:25AM EST2021-06-1839.5040.0240.690.00-44,93522.74%
SPY210630C003350002020-11-20 10:49AM EST2021-06-3036.6040.5041.310.00-13022.75%
SPY210917C003350002020-11-27 10:52AM EST2021-09-1744.2243.3944.33+1.01+2.34%42,41722.13%
SPY210930C003350002020-10-30 2:29PM EST2021-09-3023.4943.8045.080.00-3322.29%
SPY211217C003350002020-11-24 9:30AM EST2021-12-1746.9745.9447.23+1.48+3.25%26,21921.53%
SPY220121C003350002020-11-27 11:56AM EST2022-01-2147.5347.2148.31-0.34-0.71%42,39821.39%
SPY220318C003350002020-11-04 11:20AM EST2022-03-1847.4748.5449.950.00-1487921.20%
SPY220617C003350002020-11-23 10:08AM EST2022-06-1748.3350.5053.400.00-145321.53%
SPY220916C003350002020-11-23 3:40PM EST2022-09-1652.4051.7556.500.00-15421.73%
SPY221216C003350002020-11-27 11:23AM EST2022-12-1655.9955.0657.52+0.70+1.27%33,22420.91%
SPY230120C003350002020-11-20 4:11PM EST2023-01-2051.8555.2859.000.00-112721.19%
PutsforNovember 30, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY201130P003350002020-11-27 12:41PM EST2020-11-300.020.010.020.00-1263,83835.55%
SPY201202P003350002020-11-27 12:20PM EST2020-12-020.060.040.05-0.02-25.00%1722,03030.86%
SPY201204P003350002020-11-27 1:06PM EST2020-12-040.090.090.10-0.08-47.06%1,9749,47428.81%
SPY201207P003350002020-11-27 12:59PM EST2020-12-070.170.160.17-0.10-37.04%13313,47526.22%
SPY201209P003350002020-11-27 12:59PM EST2020-12-090.320.310.33-0.18-36.00%20674127.03%
SPY201211P003350002020-11-27 12:54PM EST2020-12-110.480.470.48-0.16-25.00%1,5263,55627.05%
SPY201214P003350002020-11-27 12:54PM EST2020-12-140.610.600.62-0.20-24.69%49693226.00%
SPY201216P003350002020-11-27 11:56AM EST2020-12-160.900.850.87-0.15-14.29%2742526.71%
SPY201218P003350002020-11-27 1:09PM EST2020-12-181.201.201.20-0.20-14.29%3,21667,31227.67%
SPY201221P003350002020-11-27 1:11PM EST2020-12-211.341.321.35-0.24-15.19%4136226.77%
SPY201223P003350002020-11-27 1:07PM EST2020-12-231.511.511.52-0.27-15.17%2643026.64%
SPY201224P003350002020-11-27 1:14PM EST2020-12-241.561.561.58-0.27-14.75%5736526.45%
SPY201228P003350002020-11-27 11:22AM EST2020-12-281.711.711.76-0.28-14.07%24619125.51%
SPY201231P003350002020-11-27 1:04PM EST2020-12-312.012.002.01-0.33-14.10%7024,87725.42%
SPY210115P003350002020-11-27 1:13PM EST2021-01-153.483.443.46-0.25-6.70%59017,07425.69%
SPY210219P003350002020-11-27 11:52AM EST2021-02-196.176.176.23-0.32-4.93%5522,87325.21%
SPY210319P003350002020-11-27 11:04AM EST2021-03-198.328.408.50-0.45-5.13%256,51525.43%
SPY210331P003350002020-11-27 11:47AM EST2021-03-319.139.199.28-1.11-10.84%412825.30%
SPY210416P003350002020-11-27 11:57AM EST2021-04-1610.2710.1910.31-0.34-3.20%511125.20%
SPY210521P003350002020-11-25 3:25PM EST2021-05-2112.6512.3212.460.00-117825.08%
SPY210618P003350002020-11-27 12:11PM EST2021-06-1814.2413.7914.23-0.37-2.53%125,59225.18%
SPY210630P003350002020-11-24 12:53PM EST2021-06-3015.4314.3815.150.00-65925.42%
SPY210917P003350002020-11-24 11:00AM EST2021-09-1719.4818.1119.410.00-12,89225.44%
SPY210930P003350002020-11-17 11:22AM EST2021-09-3020.7618.6619.930.00-1015025.33%
SPY211217P003350002020-11-27 10:07AM EST2021-12-1722.4521.6923.63-0.74-3.19%121,82525.38%
SPY220121P003350002020-11-25 3:11PM EST2022-01-2124.0023.6924.300.00-2,5998,76824.77%
SPY220318P003350002020-11-20 3:23PM EST2022-03-1826.8325.0526.330.00-208324.62%
SPY220617P003350002020-11-20 3:27PM EST2022-06-1731.9328.7330.680.00-115425.19%
SPY220916P003350002020-11-12 4:14PM EST2022-09-1635.9931.8132.570.00-1128324.45%
SPY221216P003350002020-11-25 3:01PM EST2022-12-1634.8834.4435.450.00-144624.43%
SPY230120P003350002020-11-27 10:23AM EST2023-01-2036.0534.8936.82-0.68-1.85%22124.58%