U.S. markets open in 1 hour 53 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

367.75 +1.06 (0.29%)
Before hours: 7:37AM EST

In The Money
Show:ListStraddle
Strike:376.00
CallsforDecember 4, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY201204C003760002020-12-03 4:06PM EST2020-12-040.010.000.000.00-2,4764,57212.50%
SPY201207C003760002020-12-03 4:09PM EST2020-12-070.060.000.000.00-4883,7536.25%
SPY201209C003760002020-12-03 4:14PM EST2020-12-090.240.000.000.00-8031,2786.25%
SPY201211C003760002020-12-03 4:03PM EST2020-12-110.480.000.000.00-6497893.13%
SPY201214C003760002020-12-03 4:01PM EST2020-12-140.690.000.000.00-553283.13%
SPY201216C003760002020-12-03 1:45PM EST2020-12-161.100.000.000.00-4568243.13%
SPY201218C003760002020-12-03 4:13PM EST2020-12-181.430.000.000.00-2,61815,7683.13%
SPY201221C003760002020-12-03 4:09PM EST2020-12-211.470.000.000.00-2856043.13%
SPY201223C003760002020-12-03 3:59PM EST2020-12-231.650.000.000.00-229223.13%
SPY201224C003760002020-12-03 3:53PM EST2020-12-241.600.000.000.00-4327923.13%
SPY201228C003760002020-12-03 3:10PM EST2020-12-282.020.000.000.00-16583.13%
SPY201230C003760002020-12-03 3:46PM EST2020-12-302.070.000.000.00-1061171.56%
SPY201231C003760002020-12-03 1:57PM EST2020-12-312.160.000.000.00-3603,5641.56%
SPY210104C003760002020-12-03 3:50PM EST2021-01-042.450.000.000.00-15701.56%
SPY210108C003760002020-12-03 2:44PM EST2021-01-083.650.000.000.00-10721.56%
SPY210115C003760002020-12-03 4:03PM EST2021-01-154.170.000.000.00-6344,9721.56%
SPY210219C003760002020-12-03 3:42PM EST2021-02-197.310.000.000.00-2731,4111.56%
SPY210319C003760002020-12-03 9:43AM EST2021-03-199.920.000.000.00-115370.78%
SPY210331C003760002020-12-01 3:46PM EST2021-03-3110.090.000.000.00-136870.78%
SPY210416C003760002020-12-02 11:22AM EST2021-04-1611.010.000.000.00-55240.78%
SPY210521C003760002020-12-02 1:13PM EST2021-05-2113.400.000.000.00-23470.78%
SPY210618C003760002020-12-03 3:42PM EST2021-06-1814.780.000.000.00-53340.78%
SPY210630C003760002020-12-01 11:40AM EST2021-06-3015.490.000.000.00-3320.78%
SPY210917C003760002020-11-10 10:00AM EST2021-09-1713.830.000.000.00-1454930.78%
SPY211217C003760002020-12-03 1:55PM EST2021-12-1722.730.000.000.00-12750.78%
PutsforDecember 4, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY201204P003760002020-12-03 3:44PM EST2020-12-049.730.000.000.00-1491600.00%
SPY201207P003760002020-12-03 3:28PM EST2020-12-078.060.000.000.00-5390.00%
SPY201209P003760002020-12-03 12:18PM EST2020-12-099.030.000.000.00-210.00%
SPY201211P003760002020-12-03 10:49AM EST2020-12-118.900.000.000.00-270.00%
SPY201214P003760002020-12-03 9:32AM EST2020-12-149.580.000.000.00-74580.00%
SPY201216P003760002020-12-03 2:31PM EST2020-12-1610.000.000.000.00-1150.00%
SPY201218P003760002020-12-03 4:10PM EST2020-12-1812.000.000.000.00-607530.00%
SPY201221P003760002020-12-03 2:29PM EST2020-12-2111.960.000.000.00-56660.00%
SPY201223P003760002020-12-01 1:50PM EST2020-12-2312.200.000.000.00--10.00%
SPY201224P003760002020-12-03 11:16AM EST2020-12-2412.020.000.000.00-671060.00%
SPY201228P003760002020-12-03 3:45PM EST2020-12-2812.910.000.000.00-100.00%
SPY201230P003760002020-12-01 11:07AM EST2020-12-3013.080.000.000.00--00.00%
SPY201231P003760002020-12-03 10:27AM EST2020-12-3112.820.000.000.00-42230.00%
SPY210104P003760002020-12-02 1:06PM EST2021-01-0413.580.000.000.00-290.00%
SPY210115P003760002020-12-03 4:03PM EST2021-01-1514.750.000.000.00-552190.00%
SPY210219P003760002020-12-03 3:43PM EST2021-02-1918.070.000.000.00-8580.00%
SPY210319P003760002020-10-19 3:11PM EST2021-03-1934.6024.8524.980.00--025.04%
SPY210618P003760002020-12-01 3:15PM EST2021-06-1827.420.000.000.00-450.00%
SPY210930P003760002020-12-01 10:01AM EST2021-09-3032.620.000.000.00--20.00%
SPY211217P003760002020-07-09 3:53PM EST2021-12-1769.040.000.000.00-100.00%