U.S. markets open in 1 hour 47 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

367.80 +1.11 (0.30%)
Before hours: 7:43AM EST

In The Money
Show:ListStraddle
Strike:362.00
CallsforDecember 4, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY201204C003620002020-12-03 4:10PM EST2020-12-045.040.000.000.00-2,8527,7430.00%
SPY201207C003620002020-12-03 3:51PM EST2020-12-075.460.000.000.00-2801,7360.00%
SPY201209C003620002020-12-03 3:51PM EST2020-12-095.470.000.000.00-731,1420.00%
SPY201211C003620002020-12-03 4:06PM EST2020-12-116.500.000.000.00-2891,8080.00%
SPY201214C003620002020-12-03 3:54PM EST2020-12-147.000.000.000.00-1727050.00%
SPY201216C003620002020-12-03 3:23PM EST2020-12-168.560.000.000.00-145870.00%
SPY201218C003620002020-12-03 3:42PM EST2020-12-187.650.000.000.00-1,15419,7010.00%
SPY201221C003620002020-12-03 3:42PM EST2020-12-217.870.000.000.00-801,0650.00%
SPY201223C003620002020-12-03 11:44AM EST2020-12-239.040.000.000.00-11,2980.00%
SPY201224C003620002020-12-03 3:56PM EST2020-12-248.080.000.000.00-2212,0900.00%
SPY201228C003620002020-12-02 2:32PM EST2020-12-288.880.000.000.00-16200.00%
SPY201230C003620002020-12-03 3:43PM EST2020-12-308.540.000.000.00-211,0100.00%
SPY201231C003620002020-12-03 3:44PM EST2020-12-319.010.000.000.00-2732,6320.00%
SPY210104C003620002020-12-03 3:46PM EST2021-01-049.400.000.000.00-4248860.00%
SPY210108C003620002020-12-03 3:54PM EST2021-01-0810.270.000.000.00-41050.00%
SPY210115C003620002020-12-03 4:02PM EST2021-01-1511.420.000.000.00-1,18815,2880.00%
SPY210219C003620002020-12-03 3:36PM EST2021-02-1915.740.000.000.00-421,7500.00%
SPY210319C003620002020-12-03 3:51PM EST2021-03-1917.450.000.000.00-1784,0230.00%
SPY210331C003620002020-12-03 11:26AM EST2021-03-3118.920.000.000.00-31,5370.00%
SPY210416C003620002020-12-03 2:24PM EST2021-04-1619.550.000.000.00-312200.00%
SPY210521C003620002020-12-01 1:06PM EST2021-05-2121.920.000.000.00-22950.00%
SPY210618C003620002020-12-03 1:53PM EST2021-06-1823.330.000.000.00-21,3880.00%
SPY210630C003620002020-12-02 12:25PM EST2021-06-3023.350.000.000.00-190.00%
SPY210917C003620002020-12-01 1:55PM EST2021-09-1727.420.000.000.00-11440.00%
SPY210930C003620002020-11-25 12:00PM EST2021-09-3025.320.000.000.00-14940.00%
SPY211217C003620002020-12-03 12:29PM EST2021-12-1731.270.000.000.00-25930.00%
PutsforDecember 4, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY201204P003620002020-12-03 4:14PM EST2020-12-040.250.000.000.00-27,84729,3676.25%
SPY201207P003620002020-12-03 4:14PM EST2020-12-070.650.000.000.00-5,4813,5093.13%
SPY201209P003620002020-12-03 4:14PM EST2020-12-091.230.000.000.00-4,2833,3943.13%
SPY201211P003620002020-12-03 4:14PM EST2020-12-111.790.000.000.00-5,3363,5281.56%
SPY201214P003620002020-12-03 4:14PM EST2020-12-142.190.000.000.00-7671,2021.56%
SPY201216P003620002020-12-03 3:54PM EST2020-12-163.440.000.000.00-5957871.56%
SPY201218P003620002020-12-03 4:13PM EST2020-12-183.850.000.000.00-2,3626,8401.56%
SPY201221P003620002020-12-03 3:55PM EST2020-12-214.820.000.000.00-1702,8751.56%
SPY201223P003620002020-12-03 3:59PM EST2020-12-234.960.000.000.00-1791,0981.56%
SPY201224P003620002020-12-03 3:56PM EST2020-12-245.000.000.000.00-325931.56%
SPY201228P003620002020-12-03 3:46PM EST2020-12-285.230.000.000.00-162,0401.56%
SPY201230P003620002020-12-02 3:56PM EST2020-12-304.940.000.000.00-1833221.56%
SPY201231P003620002020-12-03 3:58PM EST2020-12-316.060.000.000.00-1,6482,4131.56%
SPY210104P003620002020-12-03 1:37PM EST2021-01-046.360.000.000.00-21320.78%
SPY210108P003620002020-12-03 3:30PM EST2021-01-086.660.000.000.00-63560.78%
SPY210115P003620002020-12-03 4:06PM EST2021-01-158.090.000.000.00-1,5526,5950.78%
SPY210219P003620002020-12-03 3:53PM EST2021-02-1912.030.000.000.00-2093,3010.78%
SPY210319P003620002020-12-03 1:10PM EST2021-03-1914.300.000.000.00-35040.78%
SPY210331P003620002020-12-03 1:34PM EST2021-03-3115.200.000.000.00-10990.78%
SPY210416P003620002020-12-03 2:45PM EST2021-04-1616.290.000.000.00-71210.39%
SPY210521P003620002020-12-01 2:22PM EST2021-05-2118.760.000.000.00-473190.39%
SPY210618P003620002020-12-03 12:33PM EST2021-06-1821.420.000.000.00-7950.39%
SPY210630P003620002020-12-03 9:51AM EST2021-06-3021.520.000.000.00-1230.39%
SPY210917P003620002020-12-01 9:55AM EST2021-09-1726.160.000.000.00-70880.39%
SPY210930P003620002020-12-01 10:19AM EST2021-09-3026.600.000.000.00-146520.39%
SPY211217P003620002020-12-02 2:36PM EST2021-12-1730.330.000.000.00-1150.39%