U.S. markets open in 1 hour 53 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

367.75 +1.06 (0.29%)
Before hours: 7:37AM EST

In The Money
Show:ListStraddle
Strike:357.00
CallsforDecember 4, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY201204C003570002020-12-03 3:55PM EST2020-12-049.080.000.000.00-1832,5580.00%
SPY201207C003570002020-12-03 3:54PM EST2020-12-079.030.000.000.00-3187010.00%
SPY201209C003570002020-12-03 3:10PM EST2020-12-099.900.000.000.00-425590.00%
SPY201211C003570002020-12-03 3:41PM EST2020-12-1110.480.000.000.00-1201,6510.00%
SPY201214C003570002020-12-02 12:27PM EST2020-12-1411.300.000.000.00-11,0370.00%
SPY201216C003570002020-12-03 3:03PM EST2020-12-1611.110.000.000.00-294790.00%
SPY201218C003570002020-12-03 4:06PM EST2020-12-1811.770.000.000.00-29868,5940.00%
SPY201221C003570002020-12-03 3:41PM EST2020-12-2111.780.000.000.00-94670.00%
SPY201223C003570002020-12-03 3:35PM EST2020-12-2313.050.000.000.00-81000.00%
SPY201224C003570002020-12-03 11:22AM EST2020-12-2413.000.000.000.00-41,1360.00%
SPY201228C003570002020-12-01 2:51PM EST2020-12-2813.180.000.000.00--70.00%
SPY201231C003570002020-12-03 3:20PM EST2020-12-3112.500.000.000.00-804,9430.00%
SPY210108C003570002020-12-03 1:40PM EST2021-01-0814.390.000.000.00-6170.00%
SPY210115C003570002020-12-03 2:01PM EST2021-01-1514.640.000.000.00-923,5900.00%
SPY210219C003570002020-12-03 11:36AM EST2021-02-1919.330.000.000.00-15140.00%
SPY210319C003570002020-12-03 3:43PM EST2021-03-1920.550.000.000.00-75,6480.00%
SPY210331C003570002020-11-24 12:17PM EST2021-03-3119.800.000.000.00-15850.00%
SPY210416C003570002020-12-03 12:16PM EST2021-04-1623.120.000.000.00-12800.00%
SPY210521C003570002020-11-27 12:20PM EST2021-05-2122.540.000.000.00-13520.00%
SPY210618C003570002020-12-03 3:42PM EST2021-06-1825.900.000.000.00-11090.00%
SPY210630C003570002020-11-30 9:32AM EST2021-06-3024.660.000.000.00-3650.00%
SPY210917C003570002020-11-30 3:37PM EST2021-09-1727.330.000.000.00-63070.00%
SPY210930C003570002020-11-24 1:37PM EST2021-09-3029.110.000.000.00-11310.00%
SPY211217C003570002020-11-30 2:09PM EST2021-12-1730.350.000.000.00-62760.00%
PutsforDecember 4, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY201204P003570002020-12-03 4:14PM EST2020-12-040.090.000.000.00-6,42110,74512.50%
SPY201207P003570002020-12-03 4:14PM EST2020-12-070.260.000.000.00-5,0198,3226.25%
SPY201209P003570002020-12-03 4:10PM EST2020-12-090.650.000.000.00-2,1015,7226.25%
SPY201211P003570002020-12-03 4:13PM EST2020-12-111.030.000.000.00-1,5352,5653.13%
SPY201214P003570002020-12-03 4:09PM EST2020-12-141.420.000.000.00-2415653.13%
SPY201216P003570002020-12-03 3:39PM EST2020-12-162.170.000.000.00-2044833.13%
SPY201218P003570002020-12-03 4:13PM EST2020-12-182.640.000.000.00-1,6449,6603.13%
SPY201221P003570002020-12-03 3:57PM EST2020-12-213.320.000.000.00-819993.13%
SPY201223P003570002020-12-03 3:56PM EST2020-12-233.560.000.000.00-3949033.13%
SPY201224P003570002020-12-03 4:14PM EST2020-12-243.320.000.000.00-1,4901,3653.13%
SPY201228P003570002020-12-03 11:43AM EST2020-12-283.340.000.000.00-227613.13%
SPY201231P003570002020-12-03 4:11PM EST2020-12-314.250.000.000.00-1,5463,2763.13%
SPY210108P003570002020-12-03 3:25PM EST2021-01-085.260.000.000.00-14421.56%
SPY210115P003570002020-12-03 3:54PM EST2021-01-156.850.000.000.00-4833,3401.56%
SPY210219P003570002020-12-03 3:49PM EST2021-02-199.860.000.000.00-3671,6151.56%
SPY210319P003570002020-12-03 3:36PM EST2021-03-1912.430.000.000.00-1555,5541.56%
SPY210331P003570002020-12-03 2:51PM EST2021-03-3114.100.000.000.00-5210.78%
SPY210416P003570002020-12-02 10:58AM EST2021-04-1615.010.000.000.00-11420.78%
SPY210521P003570002020-12-01 2:41PM EST2021-05-2117.060.000.000.00-84,4890.78%
SPY210618P003570002020-12-03 10:17AM EST2021-06-1819.670.000.000.00-171830.78%
SPY210630P003570002020-12-03 3:25PM EST2021-06-3019.410.000.000.00-1210.78%
SPY210917P003570002020-11-25 10:23AM EST2021-09-1726.400.000.000.00-110.78%
SPY210930P003570002020-12-01 9:33AM EST2021-09-3025.110.000.000.00-550.78%
SPY211217P003570002020-11-27 10:25AM EST2021-12-1729.500.000.000.00-11570.78%