U.S. markets open in 1 hour 40 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
366.67-0.12 (-0.03%)
At close: 4:00PM EST

367.66 +0.97 (0.26%)
Before hours: 7:50AM EST

In The Money
Show:ListStraddle
Strike:339.00
CallsforDecember 4, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY201204C003390002020-12-03 3:56PM EST2020-12-0426.890.000.000.00-3275050.00%
SPY201207C003390002020-12-02 1:48PM EST2020-12-0726.710.000.000.00-19410.00%
SPY201211C003390002020-12-03 3:30PM EST2020-12-1129.220.000.000.00-4640.00%
SPY201218C003390002020-12-03 3:55PM EST2020-12-1827.510.000.000.00-1212,9190.00%
SPY201224C003390002020-11-25 2:01PM EST2020-12-2425.340.000.000.00-160.00%
SPY201231C003390002020-12-03 3:55PM EST2020-12-3128.010.000.000.00-19220.00%
SPY210115C003390002020-12-03 3:12PM EST2021-01-1529.270.000.000.00-6010,7740.00%
SPY210219C003390002020-12-03 12:53PM EST2021-02-1932.990.000.000.00-148750.00%
SPY210319C003390002020-11-24 3:09PM EST2021-03-1935.400.000.000.00-12,0740.00%
SPY210331C003390002020-11-20 11:38AM EST2021-03-3129.290.000.000.00-11310.00%
SPY210416C003390002020-11-25 11:51AM EST2021-04-1633.220.000.000.00-10490.00%
SPY210521C003390002020-11-25 11:41AM EST2021-05-2135.130.000.000.00-2100.00%
SPY210618C003390002020-11-30 2:59PM EST2021-06-1836.040.000.000.00-92080.00%
SPY210630C003390002020-11-24 11:57AM EST2021-06-3037.960.000.000.00-1600.00%
SPY210917C003390002020-12-01 11:17AM EST2021-09-1743.430.000.000.00-1110.00%
SPY210930C003390002020-11-27 10:37AM EST2021-09-3041.640.000.000.00-110.00%
SPY211217C003390002020-12-03 1:03PM EST2021-12-1746.830.000.000.00-52400.00%
PutsforDecember 4, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY201204P003390002020-12-03 2:37PM EST2020-12-040.020.000.000.00-856,40425.00%
SPY201207P003390002020-12-03 3:36PM EST2020-12-070.080.000.000.00-2674312.50%
SPY201211P003390002020-12-03 3:49PM EST2020-12-110.210.000.000.00-1,3692,36812.50%
SPY201218P003390002020-12-03 3:33PM EST2020-12-180.940.000.000.00-22713,8906.25%
SPY201221P003390002020-12-03 3:52PM EST2020-12-211.060.000.000.00-42906.25%
SPY201224P003390002020-12-03 3:12PM EST2020-12-241.050.000.000.00-315366.25%
SPY201231P003390002020-12-03 11:58AM EST2020-12-311.570.000.000.00-241,6706.25%
SPY210115P003390002020-12-03 3:56PM EST2021-01-153.430.000.000.00-1,8185,2706.25%
SPY210219P003390002020-12-03 1:34PM EST2021-02-195.890.000.000.00-342,1223.13%
SPY210319P003390002020-12-03 1:15PM EST2021-03-198.190.000.000.00-63,9013.13%
SPY210331P003390002020-12-03 12:49PM EST2021-03-318.970.000.000.00-81963.13%
SPY210416P003390002020-12-03 12:03PM EST2021-04-169.950.000.000.00-21783.13%
SPY210521P003390002020-11-25 3:32PM EST2021-05-2113.530.000.000.00-1103.13%
SPY210618P003390002020-12-03 3:43PM EST2021-06-1814.380.000.000.00-77613.13%
SPY210630P003390002020-11-09 12:25PM EST2021-06-3016.770.000.000.00-6193.13%
SPY210917P003390002020-12-01 2:55PM EST2021-09-1718.890.000.000.00-302021.56%
SPY210930P003390002020-11-27 10:33AM EST2021-09-3020.050.000.000.00-1901.56%
SPY211217P003390002020-12-01 10:58AM EST2021-12-1722.970.000.000.00-13441.56%