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:400.00
CallsforNovember 30, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY201130C004000002020-11-24 12:02PM EST2020-11-300.010.000.010.00-101,79646.09%
SPY201202C004000002020-11-24 1:17PM EST2020-12-020.010.000.010.00-101,58632.81%
SPY201204C004000002020-11-25 3:51PM EST2020-12-040.010.000.010.00-41,68126.56%
SPY201207C004000002020-11-24 3:46PM EST2020-12-070.020.010.010.00-318021.88%
SPY201209C004000002020-11-25 2:46PM EST2020-12-090.010.010.02-0.01-50.00%10095721.09%
SPY201211C004000002020-11-27 12:59PM EST2020-12-110.010.010.02-0.02-66.67%12646319.34%
SPY201214C004000002020-11-25 2:11PM EST2020-12-140.030.020.030.00-134618.26%
SPY201216C004000002020-11-27 10:36AM EST2020-12-160.050.040.05-0.01-16.67%714918.26%
SPY201218C004000002020-11-27 12:59PM EST2020-12-180.060.060.07-0.02-25.00%55242,38618.16%
SPY201221C004000002020-11-27 11:26AM EST2020-12-210.070.070.09-0.03-30.00%14129217.48%
SPY201223C004000002020-11-27 12:36PM EST2020-12-230.100.090.10-0.02-16.67%364717.04%
SPY201224C004000002020-11-27 11:37AM EST2020-12-240.090.090.11-0.03-25.00%924,67316.94%
SPY201231C004000002020-11-27 12:59PM EST2020-12-310.160.150.16-0.01-5.88%1,97667,87315.92%
SPY210115C004000002020-11-27 12:59PM EST2021-01-150.420.410.42+0.01+2.44%85158,87115.66%
SPY210219C004000002020-11-27 1:05PM EST2021-02-191.311.281.32+0.05+3.97%30231,03315.51%
SPY210319C004000002020-11-27 1:08PM EST2021-03-192.202.202.25+0.08+3.77%24917,79715.66%
SPY210331C004000002020-11-27 12:58PM EST2021-03-312.492.482.56+0.02+0.81%393,13215.51%
SPY210416C004000002020-11-27 12:54PM EST2021-04-162.972.973.05+0.05+1.71%902,23315.47%
SPY210521C004000002020-11-25 3:38PM EST2021-05-214.224.224.310.00-8421915.69%
SPY210618C004000002020-11-27 12:39PM EST2021-06-185.155.105.20+0.29+5.97%10862,37415.69%
SPY210630C004000002020-11-27 12:51PM EST2021-06-305.455.405.85+0.04+0.74%66,36216.01%
SPY210917C004000002020-11-27 10:40AM EST2021-09-177.947.358.64+0.01+0.13%33,39216.32%
SPY210930C004000002020-11-27 9:50AM EST2021-09-308.297.668.93+0.24+2.98%112316.22%
SPY211217C004000002020-11-27 11:16AM EST2021-12-1710.789.8411.00+0.28+2.67%629,30616.08%
SPY220121C004000002020-11-27 12:40PM EST2022-01-2111.8911.1711.95+0.48+4.21%2615,13316.08%
SPY220318C004000002020-11-25 2:46PM EST2022-03-1813.4913.4014.710.00-2683516.93%
SPY220617C004000002020-11-25 2:02PM EST2022-06-1716.3016.2317.970.00-528417.43%
SPY220916C004000002020-11-27 10:17AM EST2022-09-1619.0918.6321.27+0.74+4.03%21,00517.96%
SPY221216C004000002020-11-27 12:39PM EST2022-12-1621.4020.9722.65+0.49+2.34%412,93317.51%
SPY230120C004000002020-11-27 12:41PM EST2023-01-2022.4522.1023.00+0.27+1.22%173,94117.29%
PutsforNovember 30, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY201204P004000002020-11-18 9:34AM EST2020-12-0439.3436.1636.590.00-6040.53%
SPY201207P004000002020-11-17 10:51AM EST2020-12-0739.6136.1336.630.00--133.96%
SPY201209P004000002020-11-16 11:14AM EST2020-12-0937.9836.1436.670.00-4431.45%
SPY201211P004000002020-11-16 12:10AM EST2020-12-1140.0036.1536.620.00--128.08%
SPY201218P004000002020-11-27 10:49AM EST2020-12-1837.4137.6238.09-1.74-4.44%222,24334.27%
SPY201224P004000002020-11-16 12:29PM EST2020-12-2437.9037.0338.95-2.44-6.05%1134.01%
SPY201231P004000002020-11-23 1:03PM EST2020-12-3139.6437.6638.150.00-18426.95%
SPY210115P004000002020-11-25 3:42PM EST2021-01-1539.0037.8538.340.00-24,63223.02%
SPY210219P004000002020-11-20 3:59PM EST2021-02-1941.9738.4939.270.00-21,03119.79%
SPY210319P004000002020-11-27 10:01AM EST2021-03-1940.3940.1840.98-1.11-2.67%25,53920.26%
SPY210331P004000002020-11-20 3:15PM EST2021-03-3141.5040.1641.700.00-23220.39%
SPY210416P004000002020-11-16 12:02AM EST2021-04-1652.0440.7442.110.00--619.79%
SPY210521P004000002020-11-24 12:05PM EST2021-05-2143.6841.4743.310.00-11219.20%
SPY210618P004000002020-11-19 10:18AM EST2021-06-1851.6443.6845.170.00-112119.90%
SPY210630P004000002020-11-16 12:48PM EST2021-06-3047.2944.0245.520.00-1319.70%
SPY210917P004000002020-11-23 12:43PM EST2021-09-1750.0046.9049.460.00-14720.26%
SPY211217P004000002020-11-24 2:48PM EST2021-12-1752.6550.9952.940.00-1,00019,51120.23%
SPY220121P004000002020-11-27 12:27PM EST2022-01-2153.5152.3253.76-0.49-0.91%216,17719.93%
SPY220318P004000002020-11-12 2:41PM EST2022-03-1864.3554.5256.480.00-2920.45%
SPY220617P004000002020-09-14 2:23PM EST2022-06-1780.0068.8669.720.00-1226.23%
SPY220916P004000002020-11-16 1:10PM EST2022-09-1664.9359.6364.000.00-1121.37%
SPY221216P004000002020-11-24 2:22PM EST2022-12-1666.4064.1366.580.00-29,17121.29%
SPY230120P004000002020-11-27 9:30AM EST2023-01-2066.0064.1568.00-7.50-10.20%52221.49%