U.S. markets open in 3 hours 29 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

367.77 +1.10 (0.30%)
Before hours: 6:00AM EST

In The Money
Show:ListStraddle
Strike:372.00
CallsforDecember 4, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY201204C003720002020-12-03 4:14PM EST2020-12-040.090.000.000.00-18,31606.25%
SPY201207C003720002020-12-03 4:14PM EST2020-12-070.330.000.000.00-2,62103.13%
SPY201209C003720002020-12-03 4:14PM EST2020-12-090.760.000.000.00-5,62203.13%
SPY201211C003720002020-12-03 4:14PM EST2020-12-111.270.000.000.00-2,77303.13%
SPY201214C003720002020-12-03 4:11PM EST2020-12-141.620.000.000.00-85101.56%
SPY201216C003720002020-12-03 3:49PM EST2020-12-161.980.000.000.00-59801.56%
SPY201218C003720002020-12-03 4:09PM EST2020-12-182.470.000.000.00-5,60701.56%
SPY201221C003720002020-12-03 2:54PM EST2020-12-212.480.000.000.00-47901.56%
SPY201223C003720002020-12-03 3:36PM EST2020-12-233.060.000.000.00-22101.56%
SPY201224C003720002020-12-03 3:54PM EST2020-12-242.690.000.000.00-45401.56%
SPY201228C003720002020-12-02 12:08PM EST2020-12-283.480.000.000.00-501.56%
SPY201230C003720002020-12-03 2:26PM EST2020-12-303.450.000.000.00-83401.56%
SPY201231C003720002020-12-03 3:54PM EST2020-12-313.600.000.000.00-1,07301.56%
SPY210104C003720002020-12-03 2:14PM EST2021-01-043.660.000.000.00-4401.56%
SPY210108C003720002020-12-02 12:41PM EST2021-01-085.160.000.000.00-17901.56%
SPY210115C003720002020-12-03 3:56PM EST2021-01-155.620.000.000.00-81900.78%
SPY210219C003720002020-12-03 3:47PM EST2021-02-199.400.000.000.00-12600.78%
SPY210319C003720002020-12-03 4:01PM EST2021-03-1911.530.000.000.00-5900.78%
SPY210331C003720002020-11-30 10:44AM EST2021-03-319.500.000.000.00-1200.78%
SPY210416C003720002020-12-02 2:19PM EST2021-04-1614.240.000.000.00-800.78%
SPY210521C003720002020-12-01 2:21PM EST2021-05-2116.060.000.000.00-1700.39%
SPY210618C003720002020-12-03 4:06PM EST2021-06-1817.220.000.000.00-1200.39%
SPY210630C003720002020-11-16 3:42PM EST2021-06-3016.040.000.000.00-800.39%
SPY210917C003720002020-12-01 2:35PM EST2021-09-1721.510.000.000.00-500.39%
SPY211217C003720002020-12-02 3:47PM EST2021-12-1725.050.000.000.00-200.39%
PutsforDecember 4, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY201204P003720002020-12-03 3:59PM EST2020-12-046.150.000.000.00-37100.00%
SPY201207P003720002020-12-03 4:09PM EST2020-12-075.650.000.000.00-30600.00%
SPY201209P003720002020-12-03 3:51PM EST2020-12-096.030.000.000.00-8900.00%
SPY201211P003720002020-12-03 4:09PM EST2020-12-116.500.000.000.00-32300.00%
SPY201214P003720002020-12-03 3:40PM EST2020-12-146.770.000.000.00-6800.00%
SPY201216P003720002020-12-03 10:56AM EST2020-12-166.780.000.000.00-100.00%
SPY201218P003720002020-12-03 4:00PM EST2020-12-188.950.000.000.00-12400.00%
SPY201221P003720002020-12-02 3:59PM EST2020-12-219.450.000.000.00-2300.00%
SPY201223P003720002020-12-01 1:41PM EST2020-12-238.950.000.000.00-2800.00%
SPY201228P003720002020-12-03 12:50PM EST2020-12-289.390.000.000.00-300.00%
SPY201230P003720002020-12-03 3:56PM EST2020-12-3010.650.000.000.00-200.00%
SPY201231P003720002020-12-03 12:20PM EST2020-12-319.810.000.000.00-200.00%
SPY210104P003720002020-12-03 11:23AM EST2021-01-049.820.000.000.00-100.00%
SPY210108P003720002020-12-03 3:00PM EST2021-01-0811.020.000.000.00-100.00%
SPY210115P003720002020-12-03 3:46PM EST2021-01-1512.990.000.000.00-1,14800.00%
SPY210219P003720002020-12-03 3:51PM EST2021-02-1916.050.000.000.00-5700.00%
SPY210319P003720002020-12-03 2:19PM EST2021-03-1918.480.000.000.00-100.00%
SPY210416P003720002020-12-01 3:30PM EST2021-04-1621.060.000.000.00-100.00%
SPY210618P003720002020-12-02 4:07PM EST2021-06-1825.220.000.000.00-100.00%
SPY211217P003720002020-07-09 3:53PM EST2021-12-1767.530.000.000.00-71720.00%