U.S. markets open in 2 hours 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

367.59 +0.92 (0.25%)
Before hours: 6:56AM EST

In The Money
Show:ListStraddle
Strike:373.00
CallsforDecember 4, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY201204C003730002020-12-03 4:14PM EST2020-12-040.050.000.000.00-11,60819,5356.25%
SPY201207C003730002020-12-03 4:13PM EST2020-12-070.220.000.000.00-2,57903.13%
SPY201209C003730002020-12-03 4:00PM EST2020-12-090.560.000.000.00-77603.13%
SPY201211C003730002020-12-03 4:14PM EST2020-12-111.030.000.000.00-2,23403.13%
SPY201214C003730002020-12-03 3:53PM EST2020-12-141.270.000.000.00-32403.13%
SPY201216C003730002020-12-03 3:58PM EST2020-12-161.780.000.000.00-6419751.56%
SPY201218C003730002020-12-03 4:14PM EST2020-12-182.230.000.000.00-22,99824,2051.56%
SPY201221C003730002020-12-03 4:06PM EST2020-12-212.280.000.000.00-1,83101.56%
SPY201223C003730002020-12-03 4:01PM EST2020-12-232.420.000.000.00-2971,2161.56%
SPY201224C003730002020-12-03 3:45PM EST2020-12-242.470.000.000.00-178121.56%
SPY201228C003730002020-12-03 11:10AM EST2020-12-282.900.000.000.00-3561.56%
SPY201230C003730002020-12-03 3:21PM EST2020-12-303.040.000.000.00-1,0231,1301.56%
SPY201231C003730002020-12-03 4:11PM EST2020-12-313.260.000.000.00-4532,6281.56%
SPY210108C003730002020-12-03 2:39PM EST2021-01-084.830.000.000.00-92631.56%
SPY210115C003730002020-12-03 4:03PM EST2021-01-155.390.000.000.00-79122,2551.56%
SPY210219C003730002020-12-03 3:53PM EST2021-02-198.680.000.000.00-269050.78%
SPY210319C003730002020-12-03 4:07PM EST2021-03-1911.120.000.000.00-5161,1330.78%
SPY210331C003730002020-11-24 11:34AM EST2021-03-3110.360.000.000.00-6390.78%
SPY210416C003730002020-12-03 3:25PM EST2021-04-1613.540.000.000.00-3320.78%
SPY210521C003730002020-12-01 11:38AM EST2021-05-2115.150.000.000.00-106800.78%
SPY210618C003730002020-12-03 3:42PM EST2021-06-1816.260.000.000.00-61610.78%
SPY210630C003730002020-11-10 9:45AM EST2021-06-3011.700.000.000.00-1071090.39%
SPY210917C003730002020-12-01 2:36PM EST2021-09-1720.990.000.000.00-42310.39%
SPY210930C003730002020-10-19 1:47PM EST2021-09-3013.8816.6517.090.00-101015.00%
SPY211217C003730002020-12-03 10:19AM EST2021-12-1724.940.000.000.00-61390.39%
PutsforDecember 4, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY201204P003730002020-12-03 3:54PM EST2020-12-047.500.000.000.00-163610.00%
SPY201207P003730002020-12-03 3:23PM EST2020-12-076.770.000.000.00-173920.00%
SPY201209P003730002020-12-03 3:40PM EST2020-12-096.780.000.000.00-5200.00%
SPY201211P003730002020-12-03 4:09PM EST2020-12-117.250.000.000.00-3000.00%
SPY201214P003730002020-12-03 12:31PM EST2020-12-147.080.000.000.00-117860.00%
SPY201216P003730002020-12-03 3:36PM EST2020-12-167.440.000.000.00-6470.00%
SPY201218P003730002020-12-03 3:34PM EST2020-12-189.970.000.000.00-4000.00%
SPY201221P003730002020-12-01 2:44PM EST2020-12-219.410.000.000.00-1270.00%
SPY201223P003730002020-12-01 10:06AM EST2020-12-2310.560.000.000.00-330.00%
SPY201231P003730002020-12-03 1:10PM EST2020-12-3111.340.000.000.00-500.00%
SPY210108P003730002020-11-30 9:56AM EST2021-01-0815.360.000.000.00--00.00%
SPY210115P003730002020-12-03 3:43PM EST2021-01-1513.530.000.000.00-3400.00%
SPY210219P003730002020-12-03 3:42PM EST2021-02-1916.670.000.000.00-7800.00%
SPY210319P003730002020-12-03 2:19PM EST2021-03-1918.970.000.000.00-1110.00%
SPY210331P003730002020-12-01 10:29AM EST2021-03-3119.960.000.000.00--50.00%
SPY210416P003730002020-12-03 2:58PM EST2021-04-1620.700.000.000.00-10110.00%
SPY210618P003730002020-11-25 12:58PM EST2021-06-1827.910.000.000.00-100.00%
SPY210630P003730002020-12-01 2:11PM EST2021-06-3025.860.000.000.00--00.00%