U.S. markets open in 1 hour 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

367.62 +0.93 (0.25%)
Before hours: 7:57AM EST

In The Money
Show:ListStraddle
Strike:363.00
CallsforDecember 4, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY201204C003630002020-12-03 4:14PM EST2020-12-044.300.000.000.00-5,9217,6570.00%
SPY201207C003630002020-12-03 4:13PM EST2020-12-074.820.000.000.00-1,0142,6480.00%
SPY201209C003630002020-12-03 4:05PM EST2020-12-095.120.000.000.00-1,0991,6040.00%
SPY201211C003630002020-12-03 4:05PM EST2020-12-115.760.000.000.00-4132,4970.00%
SPY201214C003630002020-12-03 4:06PM EST2020-12-146.220.000.000.00-2088980.00%
SPY201216C003630002020-12-03 3:56PM EST2020-12-166.530.000.000.00-1359730.00%
SPY201218C003630002020-12-03 4:14PM EST2020-12-187.510.000.000.00-2,109178,8450.00%
SPY201221C003630002020-12-03 3:42PM EST2020-12-217.170.000.000.00-1351,0640.00%
SPY201223C003630002020-12-03 2:22PM EST2020-12-237.850.000.000.00-888220.00%
SPY201224C003630002020-12-03 3:39PM EST2020-12-247.510.000.000.00-6922,0040.00%
SPY201228C003630002020-12-03 10:13AM EST2020-12-288.500.000.000.00-14970.00%
SPY201230C003630002020-12-03 2:34PM EST2020-12-308.600.000.000.00-241,2050.00%
SPY201231C003630002020-12-03 3:43PM EST2020-12-318.000.000.000.00-3523,2400.00%
SPY210108C003630002020-12-03 9:44AM EST2021-01-0810.650.000.000.00-16870.00%
SPY210115C003630002020-12-03 3:59PM EST2021-01-1510.620.000.000.00-5392,8820.00%
SPY210219C003630002020-12-03 2:40PM EST2021-02-1914.930.000.000.00-51,3870.00%
SPY210319C003630002020-12-03 3:36PM EST2021-03-1917.380.000.000.00-2196,4530.00%
SPY210331C003630002020-12-03 3:17PM EST2021-03-3118.290.000.000.00-65570.00%
SPY210416C003630002020-12-03 3:51PM EST2021-04-1618.460.000.000.00-71370.00%
SPY210521C003630002020-12-01 2:41PM EST2021-05-2121.400.000.000.00-43260.00%
SPY210618C003630002020-12-03 10:41AM EST2021-06-1823.410.000.000.00-33750.00%
SPY210630C003630002020-12-03 9:44AM EST2021-06-3023.250.000.000.00-23120.00%
SPY210917C003630002020-12-03 1:09PM EST2021-09-1726.960.000.000.00-11520.00%
SPY210930C003630002020-12-01 2:09PM EST2021-09-3027.400.000.000.00-1680.00%
SPY211217C003630002020-12-01 3:54PM EST2021-12-1730.320.000.000.00-15500.00%
PutsforDecember 4, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY201204P003630002020-12-03 4:14PM EST2020-12-040.350.000.000.00-39,03220,7746.25%
SPY201207P003630002020-12-03 4:14PM EST2020-12-070.800.000.000.00-6,0602,5003.13%
SPY201209P003630002020-12-03 4:14PM EST2020-12-091.400.000.000.00-3,2892,7271.56%
SPY201211P003630002020-12-03 4:14PM EST2020-12-112.010.000.000.00-4,2186,6861.56%
SPY201214P003630002020-12-03 4:01PM EST2020-12-142.700.000.000.00-4367601.56%
SPY201216P003630002020-12-03 4:05PM EST2020-12-163.290.000.000.00-5738421.56%
SPY201218P003630002020-12-03 4:04PM EST2020-12-184.450.000.000.00-2,4204,6721.56%
SPY201221P003630002020-12-03 3:42PM EST2020-12-215.150.000.000.00-4462,3721.56%
SPY201223P003630002020-12-03 3:56PM EST2020-12-235.490.000.000.00-6151,2210.78%
SPY201224P003630002020-12-03 3:51PM EST2020-12-245.400.000.000.00-1,1461,3250.78%
SPY201228P003630002020-12-03 2:43PM EST2020-12-285.370.000.000.00-81,1280.78%
SPY201230P003630002020-12-03 3:45PM EST2020-12-306.220.000.000.00-2643490.78%
SPY201231P003630002020-12-03 3:45PM EST2020-12-316.350.000.000.00-1,8611,9880.78%
SPY210108P003630002020-12-03 10:00AM EST2021-01-087.270.000.000.00-241840.78%
SPY210115P003630002020-12-03 4:00PM EST2021-01-158.480.000.000.00-2584,7310.78%
SPY210219P003630002020-12-03 3:58PM EST2021-02-1912.390.000.000.00-3519170.39%
SPY210319P003630002020-12-03 3:15PM EST2021-03-1915.280.000.000.00-265,8340.39%
SPY210331P003630002020-12-03 10:24AM EST2021-03-3115.420.000.000.00-4290.39%
SPY210416P003630002020-12-03 2:58PM EST2021-04-1616.600.000.000.00-306840.39%
SPY210521P003630002020-12-02 9:43AM EST2021-05-2120.110.000.000.00-12,5180.39%
SPY210618P003630002020-12-03 10:20AM EST2021-06-1820.970.000.000.00-41150.39%
SPY210630P003630002020-12-01 11:27AM EST2021-06-3022.080.000.000.00-160.39%
SPY210917P003630002020-12-01 2:15PM EST2021-09-1726.050.000.000.00-2700.39%
SPY210930P003630002020-12-03 10:20AM EST2021-09-3026.730.000.000.00-140.39%
SPY211217P003630002020-12-02 2:36PM EST2021-12-1731.100.000.000.00-12690.20%