U.S. markets open in 1 hour 40 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

367.68 +0.99 (0.27%)
Before hours: 7:50AM EST

In The Money
Show:ListStraddle
Strike:358.00
CallsforDecember 4, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY201204C003580002020-12-03 3:55PM EST2020-12-047.920.000.000.00-3031,8240.00%
SPY201207C003580002020-12-03 3:45PM EST2020-12-079.050.000.000.00-1764850.00%
SPY201209C003580002020-12-03 3:47PM EST2020-12-099.500.000.000.00-2611,0150.00%
SPY201211C003580002020-12-03 4:00PM EST2020-12-119.890.000.000.00-542,4000.00%
SPY201214C003580002020-12-03 3:29PM EST2020-12-1411.310.000.000.00-516710.00%
SPY201216C003580002020-12-03 2:29PM EST2020-12-1610.960.000.000.00-134090.00%
SPY201218C003580002020-12-03 4:06PM EST2020-12-1810.950.000.000.00-40212,4690.00%
SPY201221C003580002020-12-03 10:18AM EST2020-12-2111.830.000.000.00-54050.00%
SPY201223C003580002020-12-03 1:47PM EST2020-12-2311.380.000.000.00-503980.00%
SPY201224C003580002020-12-03 3:44PM EST2020-12-2411.140.000.000.00-171,6490.00%
SPY201228C003580002020-12-01 12:36PM EST2020-12-2811.840.000.000.00-21040.00%
SPY201231C003580002020-12-03 12:54PM EST2020-12-3112.620.000.000.00-824,7950.00%
SPY210108C003580002020-12-03 3:25PM EST2021-01-0814.480.000.000.00-390.00%
SPY210115C003580002020-12-03 1:49PM EST2021-01-1514.090.000.000.00-4613,4630.00%
SPY210219C003580002020-12-03 3:43PM EST2021-02-1917.720.000.000.00-6720,9370.00%
SPY210319C003580002020-12-03 12:40PM EST2021-03-1920.410.000.000.00-910,6750.00%
SPY210331C003580002020-12-02 10:09AM EST2021-03-3120.020.000.000.00-41000.00%
SPY210416C003580002020-12-03 11:16AM EST2021-04-1622.500.000.000.00-11380.00%
SPY210521C003580002020-12-02 9:30AM EST2021-05-2123.340.000.000.00-2670.00%
SPY210618C003580002020-12-02 1:27PM EST2021-06-1826.350.000.000.00-1870.00%
SPY210630C003580002020-12-01 2:00PM EST2021-06-3026.490.000.000.00-2650.00%
SPY210917C003580002020-12-01 3:08PM EST2021-09-1729.420.000.000.00-12190.00%
SPY210930C003580002020-11-24 9:30AM EST2021-09-3026.540.000.000.00-1070.00%
SPY211217C003580002020-12-01 9:33AM EST2021-12-1732.450.000.000.00-101500.00%
PutsforDecember 4, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY201204P003580002020-12-03 4:14PM EST2020-12-040.100.000.000.00-12,01045,95812.50%
SPY201207P003580002020-12-03 4:14PM EST2020-12-070.320.000.000.00-1,8452,2476.25%
SPY201209P003580002020-12-03 4:10PM EST2020-12-090.730.000.000.00-5,8126,0093.13%
SPY201211P003580002020-12-03 4:14PM EST2020-12-111.130.000.000.00-1,3414,3853.13%
SPY201214P003580002020-12-03 4:00PM EST2020-12-141.610.000.000.00-4741,6483.13%
SPY201216P003580002020-12-03 3:59PM EST2020-12-162.330.000.000.00-4247043.13%
SPY201218P003580002020-12-03 4:14PM EST2020-12-182.820.000.000.00-3,75410,6243.13%
SPY201221P003580002020-12-03 3:25PM EST2020-12-212.780.000.000.00-58133.13%
SPY201223P003580002020-12-03 4:11PM EST2020-12-233.530.000.000.00-3413753.13%
SPY201224P003580002020-12-03 3:57PM EST2020-12-243.990.000.000.00-5201,3733.13%
SPY201228P003580002020-12-03 3:40PM EST2020-12-284.360.000.000.00-149711.56%
SPY201231P003580002020-12-03 3:41PM EST2020-12-314.550.000.000.00-3622,7571.56%
SPY210108P003580002020-12-03 3:46PM EST2021-01-086.150.000.000.00-16921.56%
SPY210115P003580002020-12-03 4:04PM EST2021-01-156.880.000.000.00-1693,4181.56%
SPY210219P003580002020-12-03 4:02PM EST2021-02-1910.420.000.000.00-1,4087,2321.56%
SPY210319P003580002020-12-03 3:17PM EST2021-03-1912.650.000.000.00-2610,6420.78%
SPY210331P003580002020-12-03 2:28PM EST2021-03-3113.910.000.000.00-1390.78%
SPY210416P003580002020-12-03 2:58PM EST2021-04-1614.900.000.000.00-10480.78%
SPY210521P003580002020-12-01 2:12PM EST2021-05-2117.300.000.000.00-8690.78%
SPY210618P003580002020-12-03 10:17AM EST2021-06-1819.730.000.000.00-125200.78%
SPY210630P003580002020-11-30 10:47AM EST2021-06-3023.070.000.000.00-15900.78%
SPY210917P003580002020-12-01 2:47PM EST2021-09-1724.330.000.000.00-1560.78%
SPY210930P003580002020-11-19 3:51PM EST2021-09-3029.200.000.000.00--200.78%
SPY211217P003580002020-12-01 10:48AM EST2021-12-1729.120.000.000.00-12750.39%