U.S. markets open in 1 hour 39 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

367.68 +0.99 (0.27%)
Before hours: 7:50AM EST

In The Money
Show:ListStraddle
Strike:377.00
CallsforDecember 4, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY201204C003770002020-12-03 4:12PM EST2020-12-040.010.000.000.00-1,6972,71112.50%
SPY201207C003770002020-12-03 4:00PM EST2020-12-070.060.000.000.00-3069896.25%
SPY201209C003770002020-12-03 4:14PM EST2020-12-090.170.000.000.00-6514446.25%
SPY201211C003770002020-12-03 4:14PM EST2020-12-110.380.000.000.00-1,9521,4593.13%
SPY201214C003770002020-12-03 3:50PM EST2020-12-140.570.000.000.00-415823.13%
SPY201216C003770002020-12-03 3:52PM EST2020-12-160.840.000.000.00-341433.13%
SPY201218C003770002020-12-03 4:07PM EST2020-12-181.170.000.000.00-4,7208,4363.13%
SPY201221C003770002020-12-03 3:34PM EST2020-12-211.500.000.000.00-1111,2973.13%
SPY201223C003770002020-12-03 3:29PM EST2020-12-231.720.000.000.00-111,1763.13%
SPY201224C003770002020-12-03 2:54PM EST2020-12-241.580.000.000.00-132,2703.13%
SPY201228C003770002020-12-02 2:32PM EST2020-12-281.720.000.000.00-163.13%
SPY201230C003770002020-12-03 3:29PM EST2020-12-302.190.000.000.00-4316423.13%
SPY201231C003770002020-12-03 3:59PM EST2020-12-311.940.000.000.00-9273,1613.13%
SPY210108C003770002020-12-03 3:56PM EST2021-01-083.040.000.000.00-82271.56%
SPY210115C003770002020-12-03 3:34PM EST2021-01-153.680.000.000.00-6794,4041.56%
SPY210219C003770002020-12-03 3:39PM EST2021-02-196.840.000.000.00-1531,1091.56%
SPY210319C003770002020-12-03 3:12PM EST2021-03-198.930.000.000.00-449681.56%
SPY210331C003770002020-12-03 11:26AM EST2021-03-3110.330.000.000.00-206271.56%
SPY210416C003770002020-11-27 9:48AM EST2021-04-169.440.000.000.00-12040.78%
SPY210521C003770002020-11-25 1:37PM EST2021-05-2111.520.000.000.00-370.78%
SPY210618C003770002020-12-01 2:34PM EST2021-06-1814.280.000.000.00-51230.78%
SPY210630C003770002020-12-01 11:31AM EST2021-06-3013.950.000.000.00-50670.78%
SPY210917C003770002020-11-10 12:03PM EST2021-09-1713.850.000.000.00-1816640.78%
SPY210930C003770002020-11-17 9:51AM EST2021-09-3016.390.000.000.00-140.78%
SPY211217C003770002020-11-16 10:43AM EST2021-12-1720.130.000.000.00-51580.78%
PutsforDecember 4, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY201204P003770002020-12-03 3:51PM EST2020-12-0411.000.000.000.00-22230.00%
SPY201207P003770002020-12-03 3:13PM EST2020-12-079.550.000.000.00-850.00%
SPY201209P003770002020-12-03 3:35PM EST2020-12-099.600.000.000.00-130.00%
SPY201211P003770002020-12-03 12:18PM EST2020-12-1110.640.000.000.00-50360.00%
SPY201214P003770002020-12-03 3:54PM EST2020-12-1411.820.000.000.00-46250.00%
SPY201216P003770002020-12-02 3:31PM EST2020-12-1611.030.000.000.00-690.00%
SPY201218P003770002020-12-03 11:00AM EST2020-12-1812.080.000.000.00-66930.00%
SPY201221P003770002020-12-03 1:22PM EST2020-12-2112.790.000.000.00-42430.00%
SPY201224P003770002020-12-03 2:26PM EST2020-12-2413.130.000.000.00-3153160.00%
SPY201231P003770002020-12-03 10:17AM EST2020-12-3112.970.000.000.00-13490.00%
SPY210115P003770002020-12-03 3:37PM EST2021-01-1514.980.000.000.00-2364030.00%
SPY210219P003770002020-12-03 12:51PM EST2021-02-1919.000.000.000.00-12290.00%
SPY210319P003770002020-12-01 3:33PM EST2021-03-1921.080.000.000.00-190.00%
SPY210331P003770002020-12-03 11:29AM EST2021-03-3121.520.000.000.00-120.00%
SPY210416P003770002020-11-24 10:26AM EST2021-04-1627.150.000.000.00-2530.00%
SPY210521P003770002020-12-02 10:35AM EST2021-05-2125.980.000.000.00-320.00%
SPY211217P003770002020-07-09 3:53PM EST2021-12-1777.940.000.000.00-210.00%