U.S. markets open in 2 hours 44 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

367.60 +0.91 (0.25%)
Before hours: 6:45AM EST

In The Money
Show:ListStraddle
Strike:368.00
CallsforDecember 4, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY201204C003680002020-12-03 4:14PM EST2020-12-040.820.000.000.00-113,33401.56%
SPY201207C003680002020-12-03 4:14PM EST2020-12-071.440.000.000.00-17,11300.78%
SPY201209C003680002020-12-03 4:00PM EST2020-12-092.030.000.000.00-5,19400.78%
SPY201211C003680002020-12-03 4:12PM EST2020-12-112.820.000.000.00-11,25800.78%
SPY201214C003680002020-12-03 4:02PM EST2020-12-143.070.000.000.00-89100.78%
SPY201216C003680002020-12-03 3:55PM EST2020-12-163.610.000.000.00-1,0872,4790.39%
SPY201218C003680002020-12-03 4:12PM EST2020-12-184.350.000.000.00-11,52300.39%
SPY201221C003680002020-12-03 4:09PM EST2020-12-214.460.000.000.00-58100.39%
SPY201223C003680002020-12-03 3:38PM EST2020-12-234.910.000.000.00-1,03500.39%
SPY201224C003680002020-12-03 3:56PM EST2020-12-244.460.000.000.00-2,11100.39%
SPY201228C003680002020-12-03 3:53PM EST2020-12-284.760.000.000.00-7900.39%
SPY201230C003680002020-12-03 3:59PM EST2020-12-305.150.000.000.00-3,69500.39%
SPY201231C003680002020-12-03 4:14PM EST2020-12-315.610.000.000.00-2,59700.39%
SPY210104C003680002020-12-03 4:03PM EST2021-01-045.680.000.000.00-71000.39%
SPY210108C003680002020-12-03 3:59PM EST2021-01-086.910.000.000.00-23890.39%
SPY210115C003680002020-12-03 4:14PM EST2021-01-158.000.000.000.00-3,6148,3340.39%
SPY210219C003680002020-12-03 3:44PM EST2021-02-1911.400.000.000.00-12900.20%
SPY210319C003680002020-12-03 4:00PM EST2021-03-1913.770.000.000.00-50300.20%
SPY210331C003680002020-12-03 3:56PM EST2021-03-3114.480.000.000.00-12800.20%
SPY210416C003680002020-12-03 3:25PM EST2021-04-1616.430.000.000.00-1700.20%
SPY210521C003680002020-12-03 11:55AM EST2021-05-2118.470.000.000.00-1200.20%
SPY210618C003680002020-12-03 3:42PM EST2021-06-1819.080.000.000.00-329840.10%
SPY210630C003680002020-12-03 2:25PM EST2021-06-3020.110.000.000.00-31750.10%
SPY210917C003680002020-12-01 1:39PM EST2021-09-1724.000.000.000.00-300.10%
SPY210930C003680002020-12-03 12:45PM EST2021-09-3024.410.000.000.00-1280.10%
SPY211217C003680002020-12-01 12:41PM EST2021-12-1726.750.000.000.00-195260.10%
PutsforDecember 4, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY201204P003680002020-12-03 4:14PM EST2020-12-041.780.000.000.00-47,1487,4470.00%
SPY201207P003680002020-12-03 4:14PM EST2020-12-072.420.000.000.00-9,84700.00%
SPY201209P003680002020-12-03 4:00PM EST2020-12-093.410.000.000.00-3,27100.00%
SPY201211P003680002020-12-03 4:14PM EST2020-12-113.780.000.000.00-11,51500.00%
SPY201214P003680002020-12-03 4:14PM EST2020-12-144.250.000.000.00-4,74400.00%
SPY201216P003680002020-12-03 3:56PM EST2020-12-165.680.000.000.00-77400.00%
SPY201218P003680002020-12-03 4:14PM EST2020-12-186.320.000.000.00-5,33800.00%
SPY201221P003680002020-12-03 3:42PM EST2020-12-216.900.000.000.00-24300.00%
SPY201223P003680002020-12-03 3:39PM EST2020-12-236.820.000.000.00-6967510.00%
SPY201224P003680002020-12-03 3:56PM EST2020-12-247.730.000.000.00-2,22300.00%
SPY201228P003680002020-12-03 4:10PM EST2020-12-287.500.000.000.00-10400.00%
SPY201230P003680002020-12-03 3:57PM EST2020-12-308.430.000.000.00-18200.00%
SPY201231P003680002020-12-03 4:01PM EST2020-12-318.180.000.000.00-1,07000.00%
SPY210104P003680002020-12-03 4:12PM EST2021-01-048.160.000.000.00-20330.00%
SPY210108P003680002020-12-03 3:57PM EST2021-01-0810.170.000.000.00-3200.00%
SPY210115P003680002020-12-03 4:00PM EST2021-01-1510.370.000.000.00-8502,0240.00%
SPY210219P003680002020-12-03 3:53PM EST2021-02-1914.500.000.000.00-15000.00%
SPY210319P003680002020-12-03 3:25PM EST2021-03-1916.900.000.000.00-14500.00%
SPY210331P003680002020-12-03 3:29PM EST2021-03-3117.070.000.000.00-3400.00%
SPY210416P003680002020-12-03 1:51PM EST2021-04-1618.820.000.000.00-13780.00%
SPY210521P003680002020-12-03 2:01PM EST2021-05-2121.250.000.000.00-35300.00%
SPY210618P003680002020-12-03 3:05PM EST2021-06-1822.880.000.000.00-2280.00%
SPY210630P003680002020-12-01 2:49PM EST2021-06-3023.770.000.000.00-1320.00%
SPY210917P003680002020-12-01 2:14PM EST2021-09-1728.100.000.000.00-400.00%
SPY211217P003680002020-12-03 11:26AM EST2021-12-1732.650.000.000.00-400.00%