U.S. markets open in 2 hours 45 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

367.60 +0.91 (0.25%)
Before hours: 6:43AM EST

In The Money
Show:ListStraddle
Strike:349.00
CallsforDecember 4, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY201204C003490002020-12-03 3:55PM EST2020-12-0416.800.000.000.00-4400.00%
SPY201207C003490002020-12-03 2:39PM EST2020-12-0718.350.000.000.00-1400.00%
SPY201211C003490002020-12-02 3:07PM EST2020-12-1118.330.000.000.00-500.00%
SPY201216C003490002020-12-03 12:31PM EST2020-12-1619.470.000.000.00-2700.00%
SPY201218C003490002020-12-03 3:54PM EST2020-12-1818.310.000.000.00-5700.00%
SPY201221C003490002020-12-01 3:57PM EST2020-12-2118.850.000.000.00-400.00%
SPY201224C003490002020-12-03 3:42PM EST2020-12-2418.640.000.000.00-78300.00%
SPY201231C003490002020-12-01 2:48PM EST2020-12-3120.600.000.000.00-8700.00%
SPY210108C003490002020-12-01 2:12PM EST2021-01-0821.470.000.000.00--00.00%
SPY210115C003490002020-12-03 2:35PM EST2021-01-1521.770.000.000.00-7800.00%
SPY210219C003490002020-12-03 12:58PM EST2021-02-1925.100.000.000.00-1100.00%
SPY210319C003490002020-12-03 9:38AM EST2021-03-1926.950.000.000.00-2300.00%
SPY210331C003490002020-12-02 11:31AM EST2021-03-3126.940.000.000.00-300.00%
SPY210416C003490002020-11-23 3:23PM EST2021-04-1622.990.000.000.00-1100.00%
SPY210521C003490002020-11-20 3:24PM EST2021-05-2124.380.000.000.00-300.00%
SPY210618C003490002020-12-03 3:04PM EST2021-06-1832.600.000.000.00-3400.00%
SPY210630C003490002020-11-25 3:11PM EST2021-06-3029.870.000.000.00-200.00%
SPY210917C003490002020-11-30 3:14PM EST2021-09-1732.360.000.000.00-100.00%
SPY210930C003490002020-11-23 9:59AM EST2021-09-3031.210.000.000.00-200.00%
SPY211217C003490002020-11-05 3:55PM EST2021-12-1731.250.000.000.00-500.00%
PutsforDecember 4, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY201204P003490002020-12-03 4:10PM EST2020-12-040.040.000.000.00-5,231025.00%
SPY201207P003490002020-12-03 4:12PM EST2020-12-070.110.000.000.00-237012.50%
SPY201211P003490002020-12-03 4:04PM EST2020-12-110.510.000.000.00-1,86806.25%
SPY201216P003490002020-12-03 3:59PM EST2020-12-161.170.000.000.00-33406.25%
SPY201218P003490002020-12-03 4:00PM EST2020-12-181.600.000.000.00-2,97306.25%
SPY201221P003490002020-12-03 3:54PM EST2020-12-212.010.000.000.00-1106.25%
SPY201224P003490002020-12-03 2:45PM EST2020-12-242.240.000.000.00-13706.25%
SPY201231P003490002020-12-03 3:58PM EST2020-12-312.910.000.000.00-53803.13%
SPY210108P003490002020-12-02 2:44PM EST2021-01-083.840.000.000.00-103.13%
SPY210115P003490002020-12-03 3:44PM EST2021-01-155.040.000.000.00-70503.13%
SPY210219P003490002020-12-03 4:02PM EST2021-02-198.090.000.000.00-61203.13%
SPY210319P003490002020-12-03 3:00PM EST2021-03-1910.230.000.000.00-601.56%
SPY210331P003490002020-12-01 1:21PM EST2021-03-3111.280.000.000.00-101.56%
SPY210416P003490002020-11-30 11:50AM EST2021-04-1614.780.000.000.00-901.56%
SPY210521P003490002020-11-30 1:29PM EST2021-05-2116.710.000.000.00-201.56%
SPY210618P003490002020-12-03 1:34PM EST2021-06-1817.110.000.000.00-2901.56%
SPY210630P003490002020-11-20 10:55AM EST2021-06-3021.580.000.000.00-201.56%
SPY210917P003490002020-11-30 3:14PM EST2021-09-1723.450.000.000.00-101.56%
SPY210930P003490002020-10-28 9:42AM EST2021-09-3043.3823.1224.040.00-2224.83%
SPY211217P003490002020-12-03 11:17AM EST2021-12-1725.930.000.000.00-2900.78%