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:336.00
CallsforNovember 30, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY201130C003360002020-11-27 11:17AM EST2020-11-3027.8727.4327.89+0.93+3.45%121,12159.38%
SPY201202C003360002020-11-25 3:50PM EST2020-12-0226.7127.4627.920.00-79643.02%
SPY201204C003360002020-11-27 11:47AM EST2020-12-0427.8227.5427.94+0.87+3.23%866235.65%
SPY201207C003360002020-11-27 12:21PM EST2020-12-0727.2827.6128.07-0.14-0.51%11731.45%
SPY201211C003360002020-11-24 3:31PM EST2020-12-1128.0927.9828.440.00-215030.40%
SPY201218C003360002020-11-27 12:36PM EST2020-12-1828.0728.5528.71-0.20-0.71%99,30326.49%
SPY201224C003360002020-11-23 1:21PM EST2020-12-2423.2928.1029.670.00-1128.26%
SPY201231C003360002020-11-25 12:44PM EST2020-12-3128.5329.0229.380.00-11,62523.85%
SPY210115C003360002020-11-27 1:14PM EST2021-01-1530.2030.1630.44+0.53+1.79%82,70823.29%
SPY210219C003360002020-11-27 9:30AM EST2021-02-1933.1932.8133.08+0.77+2.38%31,27423.25%
SPY210319C003360002020-11-24 1:12PM EST2021-03-1935.0534.7935.040.00-22,08023.28%
SPY210331C003360002020-11-20 10:11AM EST2021-03-3131.3135.1335.930.00-11,01023.44%
SPY210416C003360002020-11-25 1:09PM EST2021-04-1636.0135.3237.370.00-18424.00%
SPY210521C003360002020-11-20 2:20PM EST2021-05-2134.2837.1539.410.00-3723.87%
SPY210618C003360002020-11-24 1:51PM EST2021-06-1839.7839.3439.920.00-21,02522.70%
SPY210630C003360002020-11-05 12:02PM EST2021-06-3040.6439.7440.550.00-243522.72%
SPY210917C003360002020-11-03 1:35PM EST2021-09-1742.9642.6643.590.00-14422.08%
SPY211217C003360002020-11-13 10:55AM EST2021-12-1746.1745.2246.50+5.07+12.34%256621.49%
PutsforNovember 30, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY201130P003360002020-11-27 12:31PM EST2020-11-300.020.010.02-0.01-33.33%40470742.19%
SPY201202P003360002020-11-27 12:56PM EST2020-12-020.050.040.05-0.05-50.00%31228633.40%
SPY201204P003360002020-11-27 12:49PM EST2020-12-040.110.100.11-0.07-38.89%7897930.57%
SPY201207P003360002020-11-27 12:59PM EST2020-12-070.180.180.19-0.20-52.63%8475127.30%
SPY201211P003360002020-11-27 12:52PM EST2020-12-110.500.510.51-0.36-41.86%1511,52227.59%
SPY201218P003360002020-11-27 1:06PM EST2020-12-181.271.251.26-0.19-13.01%21810,58327.97%
SPY201221P003360002020-11-27 12:47PM EST2020-12-211.481.391.43-0.47-24.10%14327.06%
SPY201224P003360002020-11-27 10:09AM EST2020-12-241.671.601.66-0.27-13.92%2980926.64%
SPY201231P003360002020-11-27 1:04PM EST2020-12-312.102.092.10-0.37-14.98%2911,07425.51%
SPY210115P003360002020-11-27 12:39PM EST2021-01-153.753.563.61-0.12-3.10%3328,93425.77%
SPY210219P003360002020-11-27 11:05AM EST2021-02-196.196.336.40-0.44-6.64%201,64925.15%
SPY210319P003360002020-11-27 10:02AM EST2021-03-198.498.598.72-0.86-9.20%152325.39%
SPY210331P003360002020-11-25 1:52PM EST2021-03-319.869.379.480.00-31,03425.22%
SPY210416P003360002020-11-10 10:43AM EST2021-04-1611.2810.4410.530.00-207825.13%
SPY210521P003360002020-11-10 9:33AM EST2021-05-2116.7912.5512.680.00-10124224.98%
SPY210618P003360002020-11-23 10:13AM EST2021-06-1816.7014.0314.470.00-4244825.10%
SPY210630P003360002020-11-24 3:41PM EST2021-06-3015.4014.9015.390.00-173725.33%
SPY210917P003360002020-10-26 11:33AM EST2021-09-1731.2919.0719.410.00-1525.12%
SPY210930P003360002020-11-18 10:43AM EST2021-09-3020.7718.9320.200.00--1025.24%
SPY211217P003360002020-11-20 9:36AM EST2021-12-1725.2521.9823.920.00-15023025.30%