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:385.00
CallsforNovember 30, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY201130C003850002020-11-24 11:28AM EST2020-11-300.020.000.010.00-174728.91%
SPY201202C003850002020-11-27 9:35AM EST2020-12-020.010.000.01-0.01-50.00%172720.70%
SPY201204C003850002020-11-27 12:50PM EST2020-12-040.030.020.03-0.01-25.00%114,63518.95%
SPY201207C003850002020-11-27 12:57PM EST2020-12-070.040.040.06-0.05-55.56%15456517.09%
SPY201209C003850002020-11-27 1:06PM EST2020-12-090.090.080.09-0.04-30.77%1344916.41%
SPY201211C003850002020-11-27 12:41PM EST2020-12-110.150.150.15-0.04-21.05%821,52016.41%
SPY201214C003850002020-11-27 9:44AM EST2020-12-140.200.190.20-0.03-13.04%2029315.60%
SPY201216C003850002020-11-27 12:55PM EST2020-12-160.280.280.30-0.05-15.15%2812715.94%
SPY201218C003850002020-11-27 1:05PM EST2020-12-180.380.370.38-0.03-7.32%26811,87615.89%
SPY201221C003850002020-11-25 2:26PM EST2020-12-210.470.390.420.00-183015.16%
SPY201223C003850002020-11-27 10:23AM EST2020-12-230.460.450.48-0.06-11.54%119915.00%
SPY201224C003850002020-11-27 12:08PM EST2020-12-240.460.440.47-0.06-11.54%350214.64%
SPY201228C003850002020-11-27 1:13PM EST2020-12-280.520.510.56-0.08-13.33%731314.21%
SPY201231C003850002020-11-27 12:54PM EST2020-12-310.650.660.69-0.05-7.14%16012,13514.28%
SPY210115C003850002020-11-27 1:02PM EST2021-01-151.581.531.57+0.08+5.33%18018,33215.07%
SPY210219C003850002020-11-27 12:59PM EST2021-02-193.613.613.66+0.07+1.98%6710,20515.81%
SPY210319C003850002020-11-27 1:14PM EST2021-03-195.285.205.29+0.29+5.81%13,38516.19%
SPY210331C003850002020-11-27 11:56AM EST2021-03-315.575.705.81+0.08+1.46%129416.11%
SPY210416C003850002020-11-27 10:47AM EST2021-04-166.546.486.57+0.12+1.87%12,13616.14%
SPY210521C003850002020-11-20 11:12AM EST2021-05-217.448.358.480.00-11,89616.56%
SPY210618C003850002020-11-25 3:23PM EST2021-06-189.429.3310.100.00-234,26517.00%
SPY210630C003850002020-11-25 3:24PM EST2021-06-309.999.6910.46+0.10+1.01%115316.87%
SPY210917C003850002020-11-20 1:18PM EST2021-09-1711.2812.6613.950.00-183,14517.25%
SPY210930C003850002020-11-24 10:27AM EST2021-09-3012.7213.0614.330.00-151617.18%
SPY211217C003850002020-11-24 3:40PM EST2021-12-1716.6415.6517.580.00-3970817.59%
SPY220121C003850002020-11-24 3:29PM EST2022-01-2117.9817.0918.030.00-41,08817.13%
SPY220318C003850002020-11-13 3:42PM EST2022-03-1818.5319.5120.790.00-239817.79%
SPY220617C003850002020-11-24 1:46PM EST2022-06-1722.5522.3624.190.00-113218.20%
SPY220916C003850002020-11-19 10:54AM EST2022-09-1622.6424.9627.500.00-321218.61%
SPY221216C003850002020-11-25 11:42AM EST2022-12-1627.3027.3629.050.00-101,72718.18%
SPY230120C003850002020-11-27 12:28PM EST2023-01-2027.3927.4030.00-0.79-2.80%11318.22%
PutsforNovember 30, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY201202P003850002020-11-19 11:53AM EST2020-12-0229.2821.1121.780.00-4236.96%
SPY201204P003850002020-11-16 3:28PM EST2020-12-0424.3521.1721.590.00-41026.81%
SPY201207P003850002020-11-16 12:08AM EST2020-12-0727.9921.1721.650.00--1522.85%
SPY201211P003850002020-11-27 10:09AM EST2020-12-1120.9921.3721.79-1.54-6.84%81120.61%
SPY201218P003850002020-11-25 10:51AM EST2020-12-1823.1222.9123.37-0.73-3.06%402,21825.57%
SPY201231P003850002020-11-25 9:57AM EST2020-12-3125.2623.1823.630.00-34620.81%
SPY210115P003850002020-11-27 10:20AM EST2021-01-1524.0524.0124.42-0.68-2.75%1516319.37%
SPY210219P003850002020-11-24 11:00AM EST2021-02-1927.8925.8726.450.00-5710018.44%
SPY210319P003850002020-11-25 1:54PM EST2021-03-1929.2828.3128.620.00-143219.10%
SPY210416P003850002020-11-25 3:46PM EST2021-04-1630.4528.9831.100.00-894920.12%
SPY210618P003850002020-11-24 2:09PM EST2021-06-1834.1433.3034.25-0.35-1.01%205219.80%
SPY210630P003850002020-09-23 8:30AM EST2021-06-3062.1249.0449.840.00--133.55%
SPY210917P003850002020-10-13 3:07PM EST2021-09-1750.1042.1742.680.00-1223.12%
SPY211217P003850002020-11-06 9:50AM EST2021-12-1754.0041.7143.650.00-15220.86%
SPY220121P003850002020-11-24 11:28AM EST2022-01-2144.6843.6844.650.00-1013920.62%
SPY220617P003850002020-11-02 2:45PM EST2022-06-1773.0649.7851.660.00--221.65%
SPY220916P003850002020-11-09 1:14PM EST2022-09-1654.0053.0055.500.00-1122.08%
SPY221216P003850002020-11-19 10:42AM EST2022-12-1660.7156.1458.000.00-13634921.90%
SPY230120P003850002020-11-24 12:25PM EST2023-01-2057.9056.6059.010.00-1221.88%