U.S. markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
363.67+1.01 (+0.28%)
At close: 1:00PM EST
In The Money
Show:ListStraddle
Strike:375.00
CallsforNovember 30, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY201130C003750002020-11-27 1:13PM EST2020-11-300.010.020.01-0.02-66.67%2256,70316.80%
SPY201202C003750002020-11-27 1:07PM EST2020-12-020.070.060.08-0.03-30.00%97795015.92%
SPY201204C003750002020-11-27 1:11PM EST2020-12-040.210.210.22-0.04-16.00%1,49319,35815.92%
SPY201207C003750002020-11-27 12:55PM EST2020-12-070.320.330.34-0.04-11.11%11887514.43%
SPY201209C003750002020-11-27 12:32PM EST2020-12-090.480.520.54-0.05-9.43%5542714.81%
SPY201211C003750002020-11-27 1:10PM EST2020-12-110.750.740.76-0.04-5.06%2263,91915.13%
SPY201214C003750002020-11-27 1:04PM EST2020-12-140.920.920.94-0.08-8.00%712,50214.63%
SPY201216C003750002020-11-27 11:55AM EST2020-12-161.221.271.30-0.15-10.95%581,07215.52%
SPY201218C003750002020-11-27 1:10PM EST2020-12-181.481.481.490.00-2,23859,77415.52%
SPY201221C003750002020-11-27 11:37AM EST2020-12-211.551.551.60+0.01+0.65%1418214.89%
SPY201223C003750002020-11-27 12:44PM EST2020-12-231.671.681.74-0.01-0.60%223514.78%
SPY201224C003750002020-11-27 12:44PM EST2020-12-241.681.681.74-0.05-2.89%10562214.50%
SPY201228C003750002020-11-27 12:14PM EST2020-12-281.771.831.97-0.16-8.29%268314.23%
SPY201231C003750002020-11-27 12:51PM EST2020-12-312.152.182.23+0.05+2.38%7646,62914.34%
SPY210115C003750002020-11-27 1:07PM EST2021-01-153.853.833.88+0.19+5.19%1,03030,74215.63%
SPY210219C003750002020-11-27 1:04PM EST2021-02-196.866.796.90+0.34+5.21%984,42016.66%
SPY210319C003750002020-11-27 1:01PM EST2021-03-198.968.889.01+0.45+5.29%10038,03717.17%
SPY210331C003750002020-11-27 12:52PM EST2021-03-319.549.519.63+0.38+4.15%5362717.07%
SPY210416C003750002020-11-27 1:06PM EST2021-04-1610.4810.4510.58+0.37+3.66%111,37317.15%
SPY210521C003750002020-11-25 1:31PM EST2021-05-2112.3512.6512.80-0.08-0.64%247617.60%
SPY210618C003750002020-11-27 12:20PM EST2021-06-1813.7514.0614.22+0.10+0.73%114,96217.67%
SPY210630C003750002020-11-27 9:49AM EST2021-06-3014.5314.1614.61+0.33+2.32%1024317.52%
SPY210917C003750002020-11-27 11:52AM EST2021-09-1717.8617.4118.70-0.31-1.71%733,48018.15%
SPY210930C003750002020-11-25 2:19PM EST2021-09-3017.9717.8318.580.00-1517.67%
SPY211217C003750002020-11-27 11:23AM EST2021-12-1721.4920.5222.45+0.33+1.56%32,00118.38%
SPY220121C003750002020-11-25 1:52PM EST2022-01-2122.2021.9923.430.00-1,2552,09418.22%
SPY220318C003750002020-11-27 10:27AM EST2022-03-1824.9024.4225.03+0.27+1.10%258518.08%
SPY220617C003750002020-11-27 10:25AM EST2022-06-1727.7727.3429.09+0.07+0.25%188318.81%
SPY220916C003750002020-11-17 12:15PM EST2022-09-1630.3429.8430.820.00-56618.35%
SPY221216C003750002020-11-25 12:07PM EST2022-12-1632.4232.2133.920.00-678218.69%
SPY230120C003750002020-11-25 2:20PM EST2023-01-2032.9232.0334.690.00-329718.63%
PutsforNovember 30, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY201130P003750002020-11-25 11:56AM EST2020-11-3012.9811.2511.580.00-410728.42%
SPY201202P003750002020-11-25 12:31PM EST2020-12-0212.8711.4411.660.00-2012721.49%
SPY201204P003750002020-11-27 1:14PM EST2020-12-0411.5611.5011.62-0.84-6.77%136216.99%
SPY201207P003750002020-11-27 9:56AM EST2020-12-0711.6811.5311.90-0.62-5.04%1616.64%
SPY201209P003750002020-11-24 11:19AM EST2020-12-0913.7011.6812.090.00-2616.46%
SPY201211P003750002020-11-27 12:42PM EST2020-12-1112.4211.8912.31-0.58-4.46%1816.48%
SPY201214P003750002020-11-27 12:55PM EST2020-12-1412.4012.2012.46-1.30-9.49%3915.63%
SPY201216P003750002020-11-24 3:24PM EST2020-12-1613.1012.4612.740.00-353616.02%
SPY201218P003750002020-11-27 1:04PM EST2020-12-1814.1914.1414.16-0.97-6.40%562,53520.61%
SPY201221P003750002020-11-27 9:57AM EST2020-12-2114.0214.0914.44-3.04-17.82%30120.13%
SPY201224P003750002020-11-25 4:12PM EST2020-12-2414.3114.2715.06-1.00-6.53%11120.80%
SPY201231P003750002020-11-25 3:47PM EST2020-12-3115.7714.8215.090.00-215,20618.54%
SPY210115P003750002020-11-27 12:44PM EST2021-01-1516.9016.4416.60-0.27-1.57%1044118.58%
SPY210219P003750002020-11-27 12:56PM EST2021-02-1919.5619.2119.46-0.28-1.41%638318.54%
SPY210319P003750002020-11-27 9:30AM EST2021-03-1922.0021.9722.17-1.62-6.86%102,93219.55%
SPY210331P003750002020-11-17 2:03PM EST2021-03-3125.0922.3423.270.00-2319.91%
SPY210416P003750002020-11-27 11:36AM EST2021-04-1623.4922.9224.06-1.09-4.43%114719.63%
SPY210521P003750002020-11-27 10:23AM EST2021-05-2125.6324.9827.19-1.40-5.18%1120.71%
SPY210618P003750002020-11-27 12:58PM EST2021-06-1828.3327.6428.57-0.38-1.32%152,08220.52%
SPY210630P003750002020-11-24 10:48AM EST2021-06-3030.0828.4129.130.00-62020.44%
SPY210917P003750002020-11-16 10:32AM EST2021-09-1734.7732.8833.670.00-1420.98%
SPY211217P003750002020-11-27 1:13PM EST2021-12-1737.5037.3138.46-0.75-1.96%215621.55%
SPY220121P003750002020-11-24 2:42PM EST2022-01-2139.2538.6039.520.00-209921.32%
SPY220318P003750002020-07-09 4:03PM EST2022-03-1870.470.000.000.00-742540.00%
SPY220617P003750002020-11-20 3:26PM EST2022-06-1749.2044.6746.540.00-2622.23%
SPY221216P003750002020-11-12 11:12AM EST2022-12-1655.3351.2052.870.00-1272322.40%
SPY230120P003750002020-11-23 12:36PM EST2023-01-2056.0551.5453.870.00-31022.36%