U.S. markets close in 5 hours 23 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
367.78+0.99 (+0.27%)
As of 10:36AM EST. Market open.
In The Money
Show:ListStraddle
Strike:350.00
CallsforDecember 4, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY201204C003500002020-12-03 10:17AM EST2020-12-0417.7217.7517.81+0.58+3.38%289,10529.10%
SPY201207C003500002020-12-03 9:42AM EST2020-12-0717.1717.9318.06-0.08-0.46%115426.91%
SPY201209C003500002020-12-03 9:48AM EST2020-12-0917.2518.0718.14+0.17+1.00%10136824.02%
SPY201211C003500002020-12-02 3:18PM EST2020-12-1117.5118.2218.30+0.31+1.80%149,10023.15%
SPY201214C003500002020-12-02 12:54PM EST2020-12-1417.2118.3818.580.00-272022.51%
SPY201216C003500002020-12-02 9:34AM EST2020-12-1616.1418.8918.970.00-196,75123.51%
SPY201218C003500002020-12-03 10:12AM EST2020-12-1818.6119.0519.14+0.53+2.93%28105,08422.97%
SPY201221C003500002020-12-02 11:05AM EST2020-12-2118.2019.0819.180.00-53321.29%
SPY201223C003500002020-12-02 12:39PM EST2020-12-2317.8119.1719.280.00-18620.74%
SPY201224C003500002020-12-01 2:46PM EST2020-12-2419.2119.1019.210.00-12524119.93%
SPY201228C003500002020-12-03 9:50AM EST2020-12-2818.7919.1819.61+1.07+6.04%28920.01%
SPY201230C003500002020-11-30 10:56AM EST2020-12-3014.2919.4719.770.00-1119.89%
SPY201231C003500002020-12-03 10:09AM EST2020-12-3119.4319.6219.76+0.77+4.13%4738,79619.51%
SPY210104C003500002020-12-02 3:40PM EST2021-01-0418.8919.7520.100.00-102219.45%
SPY210106C003500002020-12-01 3:59PM EST2021-01-0619.3420.4120.590.00--220.42%
SPY210108C003500002020-12-02 1:44PM EST2021-01-0819.2020.5320.710.00-51720.22%
SPY210115C003500002020-12-03 10:18AM EST2021-01-1521.2921.2921.35+0.29+1.38%6672,62920.23%
SPY210219C003500002020-12-03 10:07AM EST2021-02-1924.2424.6524.75+0.40+1.68%28,96421.19%
SPY210319C003500002020-12-03 9:34AM EST2021-03-1926.1026.8427.01-0.20-0.76%2034,74121.46%
SPY210331C003500002020-12-02 2:51PM EST2021-03-3126.6227.5227.740.00-1965121.32%
SPY210416C003500002020-12-03 9:33AM EST2021-04-1627.8128.5428.73+0.47+1.72%4133221.25%
SPY210521C003500002020-12-01 2:39PM EST2021-05-2130.4130.7031.010.00-510921.43%
SPY210618C003500002020-12-02 9:32AM EST2021-06-1829.9031.9632.450.00-17,35721.30%
SPY210630C003500002020-12-01 12:00PM EST2021-06-3031.9732.5732.87+0.24+0.76%195221.09%
SPY210917C003500002020-12-02 12:27PM EST2021-09-1734.8936.0236.370.00-103,21120.85%
SPY210930C003500002020-11-24 2:49PM EST2021-09-3033.5336.5236.920.00-28020.84%
SPY211217C003500002020-12-03 9:34AM EST2021-12-1739.0039.2739.77+0.21+0.54%225,61220.59%
SPY220121C003500002020-12-03 9:46AM EST2022-01-2139.9040.4040.98-0.30-0.75%15,33320.53%
SPY220318C003500002020-11-30 10:28AM EST2022-03-1838.1942.0442.830.00-142620.44%
SPY220617C003500002020-12-02 2:00PM EST2022-06-1742.9044.7245.530.00-154720.27%
SPY220916C003500002020-11-24 2:02PM EST2022-09-1644.4046.9247.910.00-12620.08%
SPY221216C003500002020-12-03 9:46AM EST2022-12-1648.9848.9650.14+1.05+2.19%85,87719.93%
SPY230120C003500002020-12-03 9:53AM EST2023-01-2050.0050.2251.97+0.43+0.87%12,42220.37%
PutsforDecember 4, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY201204P003500002020-12-03 10:21AM EST2020-12-040.030.030.04-0.03-50.00%5,65738,90930.47%
SPY201207P003500002020-12-03 10:18AM EST2020-12-070.090.090.10-0.06-40.00%3145,21022.17%
SPY201209P003500002020-12-03 10:19AM EST2020-12-090.250.240.25-0.08-24.24%1,3614,01622.22%
SPY201211P003500002020-12-03 10:18AM EST2020-12-110.460.470.48-0.14-23.33%37652,86122.71%
SPY201214P003500002020-12-03 10:13AM EST2020-12-140.650.640.65-0.21-24.42%1004,35321.27%
SPY201216P003500002020-12-03 10:19AM EST2020-12-161.041.021.03-0.20-16.13%11,5408,22422.49%
SPY201218P003500002020-12-03 10:21AM EST2020-12-181.511.511.52-0.27-15.17%5,20569,08123.88%
SPY201221P003500002020-12-03 10:17AM EST2020-12-211.731.701.72-0.24-12.18%71,90522.90%
SPY201223P003500002020-12-03 10:05AM EST2020-12-232.021.981.99-0.22-9.82%61,78322.99%
SPY201224P003500002020-12-03 10:13AM EST2020-12-242.052.022.04-0.25-10.87%321,39922.67%
SPY201228P003500002020-12-03 10:21AM EST2020-12-282.292.252.28-0.29-11.24%441,80421.77%
SPY201230P003500002020-12-03 10:17AM EST2020-12-302.562.542.60-0.34-11.72%16762822.12%
SPY201231P003500002020-12-03 10:21AM EST2020-12-312.732.702.72-0.27-9.00%1,19769,67422.14%
SPY210104P003500002020-12-03 10:17AM EST2021-01-042.942.922.97-0.34-10.37%8656921.55%
SPY210106P003500002020-12-03 9:30AM EST2021-01-063.753.623.71-0.21-5.30%2110823.10%
SPY210108P003500002020-12-03 10:03AM EST2021-01-084.033.953.99-0.27-6.28%242723.24%
SPY210115P003500002020-12-03 10:19AM EST2021-01-154.714.684.70-0.30-5.99%1,27344,38823.07%
SPY210219P003500002020-12-03 10:19AM EST2021-02-197.927.897.92-0.35-4.23%4328,57822.81%
SPY210319P003500002020-12-03 10:14AM EST2021-03-1910.6110.5310.57-0.18-1.67%4419,85223.36%
SPY210331P003500002020-12-02 2:32PM EST2021-03-3111.7011.3911.410.00-1297723.26%
SPY210416P003500002020-12-02 2:21PM EST2021-04-1612.7012.5112.58-0.20-1.55%155523.27%
SPY210521P003500002020-12-02 10:32AM EST2021-05-2115.5014.8414.920.00-115923.28%
SPY210618P003500002020-12-03 10:04AM EST2021-06-1816.8416.7416.82-0.45-2.60%44,97223.46%
SPY210630P003500002020-12-01 12:44PM EST2021-06-3017.7217.3517.490.00-155923.43%
SPY210917P003500002020-12-02 12:48PM EST2021-09-1722.1121.7121.880.00-3471423.55%
SPY210930P003500002020-12-01 10:47AM EST2021-09-3022.8322.2322.470.00-101923.51%
SPY211217P003500002020-12-02 1:13PM EST2021-12-1726.2525.9626.19-0.25-0.94%127,97023.59%
SPY220121P003500002020-12-02 3:08PM EST2022-01-2127.6527.1927.520.00-196,91523.47%
SPY220318P003500002020-12-02 12:27PM EST2022-03-1829.9629.4930.040.00-13,20023.62%
SPY220617P003500002020-12-01 1:07PM EST2022-06-1733.3632.9933.580.00-362523.67%
SPY220916P003500002020-11-16 2:49PM EST2022-09-1639.2436.0536.800.00-118523.69%
SPY221216P003500002020-12-02 2:17PM EST2022-12-1639.6039.0939.88-0.53-1.32%184423.74%
SPY230120P003500002020-11-30 10:45AM EST2023-01-2043.0039.4341.610.00-59124.05%