U.S. markets open in 2 hours 32 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

367.59 +0.92 (0.25%)
Before hours: 6:56AM EST

In The Money
Show:ListStraddle
Strike:354.00
CallsforDecember 4, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY201204C003540002020-12-03 4:06PM EST2020-12-0412.630.000.000.00-1617850.00%
SPY201207C003540002020-12-03 2:59PM EST2020-12-0713.690.000.000.00-482600.00%
SPY201209C003540002020-12-03 2:58PM EST2020-12-0913.800.000.000.00-55720.00%
SPY201211C003540002020-12-03 2:31PM EST2020-12-1112.950.000.000.00-171,0210.00%
SPY201214C003540002020-12-01 10:37AM EST2020-12-1413.680.000.000.00-15410.00%
SPY201216C003540002020-12-03 12:47PM EST2020-12-1614.600.000.000.00-16700.00%
SPY201218C003540002020-12-03 4:01PM EST2020-12-1814.310.000.000.00-53410,9160.00%
SPY201221C003540002020-11-27 11:16AM EST2020-12-2112.940.000.000.00-1140.00%
SPY201224C003540002020-12-02 12:44PM EST2020-12-2414.380.000.000.00-100.00%
SPY201231C003540002020-11-30 11:17AM EST2020-12-3111.470.000.000.00-12,8110.00%
SPY210108C003540002020-11-30 12:45PM EST2021-01-0812.890.000.000.00--00.00%
SPY210115C003540002020-12-03 3:10PM EST2021-01-1516.830.000.000.00-2423,6100.00%
SPY210219C003540002020-12-03 9:46AM EST2021-02-1921.390.000.000.00-61,5380.00%
SPY210319C003540002020-12-01 3:46PM EST2021-03-1922.440.000.000.00-1112,6280.00%
SPY210331C003540002020-12-02 1:49PM EST2021-03-3123.140.000.000.00-87090.00%
SPY210416C003540002020-12-03 12:31PM EST2021-04-1625.330.000.000.00-100.00%
SPY210521C003540002020-12-03 11:15AM EST2021-05-2127.520.000.000.00-700.00%
SPY210618C003540002020-12-03 1:28PM EST2021-06-1828.910.000.000.00-900.00%
SPY210630C003540002020-12-01 2:12PM EST2021-06-3029.500.000.000.00-3500.00%
SPY210917C003540002020-12-03 3:28PM EST2021-09-1733.500.000.000.00-9400.00%
SPY210930C003540002020-11-24 11:51AM EST2021-09-3031.130.000.000.00-37010.00%
SPY211217C003540002020-11-23 3:55PM EST2021-12-1730.500.000.000.00-55960.00%
PutsforDecember 4, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY201204P003540002020-12-03 4:05PM EST2020-12-040.070.000.000.00-3,467012.50%
SPY201207P003540002020-12-03 4:14PM EST2020-12-070.180.000.000.00-2511,5776.25%
SPY201209P003540002020-12-03 3:54PM EST2020-12-090.570.000.000.00-4467186.25%
SPY201211P003540002020-12-03 4:12PM EST2020-12-110.770.000.000.00-2,19406.25%
SPY201214P003540002020-12-03 3:58PM EST2020-12-141.240.000.000.00-2871,1976.25%
SPY201216P003540002020-12-03 3:55PM EST2020-12-161.730.000.000.00-1,4193,4573.13%
SPY201218P003540002020-12-03 4:14PM EST2020-12-182.120.000.000.00-2,24103.13%
SPY201221P003540002020-12-03 3:52PM EST2020-12-212.670.000.000.00-32303.13%
SPY201224P003540002020-12-03 3:26PM EST2020-12-243.160.000.000.00-645673.13%
SPY201231P003540002020-12-03 3:33PM EST2020-12-313.780.000.000.00-3652,6163.13%
SPY210108P003540002020-12-03 3:54PM EST2021-01-085.360.000.000.00-5403.13%
SPY210115P003540002020-12-03 4:13PM EST2021-01-155.700.000.000.00-3716,3633.13%
SPY210219P003540002020-12-03 1:32PM EST2021-02-199.440.000.000.00-5371,3301.56%
SPY210319P003540002020-12-03 2:24PM EST2021-03-1911.770.000.000.00-283281.56%
SPY210331P003540002020-12-02 2:34PM EST2021-03-3112.770.000.000.00-101541.56%
SPY210416P003540002020-12-03 2:30PM EST2021-04-1613.820.000.000.00-41471.56%
SPY210521P003540002020-12-03 11:22AM EST2021-05-2115.980.000.000.00-4901.56%
SPY210618P003540002020-12-03 3:55PM EST2021-06-1818.630.000.000.00-201,0910.78%
SPY210630P003540002020-09-16 10:53AM EST2021-06-3035.2731.1831.570.00-101034.65%
SPY210917P003540002020-12-01 2:49PM EST2021-09-1723.070.000.000.00-360.78%
SPY210930P003540002020-10-28 10:32AM EST2021-09-3046.5924.7625.690.00-1124.29%
SPY211217P003540002020-11-16 10:42AM EST2021-12-1729.880.000.000.00-6200.78%