U.S. markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
369.85+3.16 (+0.86%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
Strike:353.00
CallsforDecember 7, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY201207C003530002020-12-04 3:57PM EST2020-12-0716.5415.9316.21+2.26+15.83%383670.00%
SPY201209C003530002020-12-04 3:07PM EST2020-12-0916.2216.0316.28+1.73+11.94%53590.00%
SPY201211C003530002020-12-04 3:51PM EST2020-12-1116.5816.3316.45+0.94+6.01%736300.00%
SPY201214C003530002020-12-04 11:08AM EST2020-12-1416.3616.4116.79+2.13+14.97%31,0990.00%
SPY201216C003530002020-12-04 2:27PM EST2020-12-1616.6716.9117.05+1.71+11.43%127416.09%
SPY201218C003530002020-12-04 3:59PM EST2020-12-1817.8017.1117.22+2.21+14.18%27610,32816.91%
SPY201221C003530002020-12-03 1:57PM EST2020-12-2116.2917.2017.34+1.05+6.89%21816.31%
SPY201224C003530002020-12-04 1:06PM EST2020-12-2417.4517.4017.54+1.81+11.57%5588816.39%
SPY201231C003530002020-12-04 1:55PM EST2020-12-3117.7917.9618.09+1.09+6.53%114,04416.75%
SPY210108C003530002020-12-04 3:34PM EST2021-01-0819.1318.9719.14+5.43+39.64%4618.32%
SPY210115C003530002020-12-04 3:31PM EST2021-01-1519.7219.7319.83+2.08+11.79%410,52518.63%
SPY210219C003530002020-12-04 4:00PM EST2021-02-1923.6523.0223.17+1.70+7.74%21,39119.84%
SPY210319C003530002020-12-01 2:41PM EST2021-03-1924.2825.3425.520.00-979,55420.37%
SPY210331C003530002020-12-03 9:46AM EST2021-03-3124.6426.0826.270.00-15920.30%
SPY210416C003530002020-12-04 12:40PM EST2021-04-1627.3027.1027.31+0.93+3.53%30550120.33%
SPY210521C003530002020-11-24 1:25PM EST2021-05-2125.7929.2029.560.00-11,85420.53%
SPY210618C003530002020-11-18 11:08AM EST2021-06-1826.6930.6830.980.00-164720.42%
SPY210630C003530002020-11-16 10:32AM EST2021-06-3027.3131.1731.480.00-14720.31%
SPY210917C003530002020-11-09 10:00AM EST2021-09-1730.8734.7135.070.00-3620.21%
SPY210930C003530002020-12-01 1:35PM EST2021-09-3033.8535.1535.560.00-1220.16%
SPY211217C003530002020-12-01 12:22PM EST2021-12-1736.3438.0238.480.00-116220.01%
PutsforDecember 7, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY201207P003530002020-12-04 4:10PM EST2020-12-070.030.030.04-0.14-82.35%3,2134,21528.91%
SPY201209P003530002020-12-04 4:09PM EST2020-12-090.130.120.13-0.31-70.45%11999624.61%
SPY201211P003530002020-12-04 4:13PM EST2020-12-110.300.290.30-0.38-55.88%4,21610,86323.76%
SPY201214P003530002020-12-04 2:16PM EST2020-12-140.480.480.50-0.51-51.52%5851521.88%
SPY201216P003530002020-12-04 4:02PM EST2020-12-160.830.870.89-0.65-43.92%8430423.21%
SPY201218P003530002020-12-04 4:12PM EST2020-12-181.371.381.39-0.63-31.50%1,58013,40224.62%
SPY201221P003530002020-12-04 3:25PM EST2020-12-211.551.601.63-0.88-36.21%1749323.47%
SPY201224P003530002020-12-04 3:31PM EST2020-12-241.991.971.99-0.96-32.54%8376923.21%
SPY201231P003530002020-12-04 3:48PM EST2020-12-312.732.742.78-0.92-25.21%986,37222.72%
SPY210108P003530002020-12-04 3:52PM EST2021-01-083.964.014.06-0.91-18.69%66123.60%
SPY210115P003530002020-12-04 4:14PM EST2021-01-154.784.764.79-0.76-13.72%1703,63823.33%
SPY210219P003530002020-12-04 3:59PM EST2021-02-197.888.078.12-0.67-7.84%1062222.92%
SPY210319P003530002020-12-04 2:25PM EST2021-03-1910.8410.7610.83-0.45-3.99%3645023.43%
SPY210331P003530002020-12-04 3:31PM EST2021-03-3111.6811.6511.73-1.10-8.61%13723.37%
SPY210416P003530002020-12-04 4:03PM EST2021-04-1612.7012.7812.86-1.08-7.84%31069323.30%
SPY210521P003530002020-12-04 3:52PM EST2021-05-2115.1215.1115.27-0.58-3.69%302,01623.32%
SPY210618P003530002020-12-04 10:28AM EST2021-06-1817.4917.0617.20-0.83-4.53%573423.49%
SPY210630P003530002020-12-04 3:34PM EST2021-06-3017.7817.7217.86-5.54-23.76%1323.44%
SPY210917P003530002020-12-04 10:06AM EST2021-09-1722.3922.1122.28-0.39-1.71%12223.53%
SPY211217P003530002020-11-24 11:33AM EST2021-12-1728.9526.4826.750.00-101523.63%