U.S. markets open in 2 hours 44 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

367.60 +0.91 (0.25%)
Before hours: 6:45AM EST

In The Money
Show:ListStraddle
Strike:387.00
CallsforDecember 4, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY201204C003870002020-12-02 12:39PM EST2020-12-040.010.000.000.00-10025.00%
SPY201207C003870002020-12-02 4:05PM EST2020-12-070.010.000.000.00-43012.50%
SPY201209C003870002020-12-03 3:53PM EST2020-12-090.010.000.000.00-57512.50%
SPY201211C003870002020-12-03 4:09PM EST2020-12-110.060.000.000.00-2262946.25%
SPY201214C003870002020-12-03 3:45PM EST2020-12-140.100.000.000.00-5406.25%
SPY201216C003870002020-12-03 3:50PM EST2020-12-160.180.000.000.00-906.25%
SPY201218C003870002020-12-03 3:57PM EST2020-12-180.250.000.000.00-5383,3076.25%
SPY201221C003870002020-12-02 4:00PM EST2020-12-210.330.000.000.00-406.25%
SPY201223C003870002020-12-03 2:25PM EST2020-12-230.370.000.000.00-3206.25%
SPY201224C003870002020-12-03 3:46PM EST2020-12-240.340.000.000.00-7506.25%
SPY201230C003870002020-12-02 12:48PM EST2020-12-300.500.000.000.00-103.13%
SPY201231C003870002020-12-03 3:38PM EST2020-12-310.580.000.000.00-336753.13%
SPY210108C003870002020-12-03 10:13AM EST2021-01-081.220.000.000.00-503.13%
SPY210115C003870002020-12-03 3:50PM EST2021-01-151.370.000.000.00-21903.13%
SPY210219C003870002020-12-03 3:47PM EST2021-02-193.720.000.000.00-1303.13%
SPY210319C003870002020-12-03 3:51PM EST2021-03-195.280.000.000.00-1201.56%
SPY210331C003870002020-12-03 2:39PM EST2021-03-316.100.000.000.00-1001.56%
SPY210416C003870002020-12-03 2:09PM EST2021-04-166.750.000.000.00-14171.56%
SPY210521C003870002020-12-01 2:17PM EST2021-05-219.040.000.000.00-101.56%
SPY210618C003870002020-12-03 3:40PM EST2021-06-189.930.000.000.00-5331.56%
SPY210630C003870002020-12-01 11:37AM EST2021-06-3010.500.000.000.00-25251.56%
SPY210917C003870002020-11-20 9:36AM EST2021-09-1710.650.000.000.00-1811.56%
PutsforDecember 4, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY201204P003870002020-12-01 12:40PM EST2020-12-0420.530.000.000.00--20.00%
SPY201207P003870002020-12-01 11:29AM EST2020-12-0720.320.000.000.00-430.00%
SPY201209P003870002020-11-17 10:39AM EST2020-12-0927.210.000.000.00--00.00%
SPY201211P003870002020-12-01 11:13AM EST2020-12-1120.140.000.000.00--00.00%
SPY201218P003870002020-12-01 1:55PM EST2020-12-1821.940.000.000.00-41360.00%
SPY201224P003870002020-12-01 9:57AM EST2020-12-2422.860.000.000.00-100.00%
SPY201231P003870002020-11-25 9:33AM EST2020-12-3126.470.000.000.00--00.00%
SPY210115P003870002020-12-03 11:24AM EST2021-01-1522.660.000.000.00-1000.00%
SPY210219P003870002020-11-30 10:44AM EST2021-02-1931.410.000.000.00--00.00%
SPY210319P003870002020-11-30 2:30PM EST2021-03-1931.520.000.000.00--00.00%