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:410.00
CallsforNovember 30, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY201130C004100002020-11-10 9:32AM EST2020-11-300.010.000.010.00-111553.13%
SPY201202C004100002020-11-20 3:20PM EST2020-12-020.010.000.010.00-19439.84%
SPY201204C004100002020-11-20 11:01AM EST2020-12-040.010.000.010.00-15634332.81%
SPY201207C004100002020-11-24 1:55PM EST2020-12-070.010.000.010.00-448226.56%
SPY201209C004100002020-11-20 12:50PM EST2020-12-090.010.000.010.00-51,94524.22%
SPY201211C004100002020-11-27 11:58AM EST2020-12-110.010.010.02-0.01-50.00%225223.83%
SPY201214C004100002020-11-23 12:45PM EST2020-12-140.010.010.020.00-104721.49%
SPY201216C004100002020-11-24 10:01AM EST2020-12-160.020.010.020.00-2920.12%
SPY201218C004100002020-11-27 10:24AM EST2020-12-180.020.020.03-0.01-33.33%513,32720.02%
SPY201221C004100002020-11-25 10:56AM EST2020-12-210.030.020.040.00-8813719.24%
SPY201223C004100002020-11-27 9:48AM EST2020-12-230.040.030.040.00-728818.46%
SPY201224C004100002020-11-27 9:49AM EST2020-12-240.040.030.04-0.01-20.00%732618.16%
SPY201231C004100002020-11-27 12:24PM EST2020-12-310.050.060.07-0.02-28.57%562,42317.24%
SPY210115C004100002020-11-27 12:58PM EST2021-01-150.190.190.20-0.01-5.00%14521,15116.58%
SPY210219C004100002020-11-27 1:13PM EST2021-02-190.690.670.69+0.01+1.47%647,40315.80%
SPY210319C004100002020-11-27 12:53PM EST2021-03-191.251.241.30-0.07-5.30%73,81415.80%
SPY210331C004100002020-11-27 12:44PM EST2021-03-311.441.441.49-0.08-5.26%51,56515.54%
SPY210416C004100002020-11-27 12:50PM EST2021-04-161.791.771.83+0.02+1.13%2037115.44%
SPY210521C004100002020-11-27 10:45AM EST2021-05-212.712.672.74+0.10+3.83%615515.53%
SPY210618C004100002020-11-27 9:51AM EST2021-06-183.393.253.53+0.01+0.30%31,70615.64%
SPY210630C004100002020-11-25 3:14PM EST2021-06-303.563.564.000.00-213715.86%
SPY210917C004100002020-11-25 1:28PM EST2021-09-175.555.056.260.00-12,25816.03%
SPY210930C004100002020-11-24 11:58AM EST2021-09-306.055.766.480.00-101815.90%
SPY211217C004100002020-11-25 2:06PM EST2021-12-178.037.038.960.00-62,98116.31%
SPY220121C004100002020-11-25 3:35PM EST2022-01-218.818.218.980.00-142,96815.63%
SPY220318C004100002020-11-27 1:08PM EST2022-03-1810.6510.3411.58+0.29+2.80%130616.54%
SPY220617C004100002020-11-12 11:54AM EST2022-06-1710.7812.7714.620.00-71,47817.06%
SPY220916C004100002020-10-06 11:28AM EST2022-09-1611.460.000.000.00-101.56%
SPY221216C004100002020-11-24 11:48AM EST2022-12-1617.8017.3718.600.00-11,97716.92%
SPY230120C004100002020-11-27 12:50PM EST2023-01-2018.8418.0019.67-0.41-2.13%32817.08%
PutsforNovember 30, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY201209P004100002020-11-05 12:22PM EST2020-12-0961.0046.0846.620.00--036.84%
SPY201211P004100002020-11-16 12:10AM EST2020-12-1155.5046.1346.620.00--033.89%
SPY201216P004100002020-11-16 12:11AM EST2020-12-1653.4546.1046.610.00--028.64%
SPY201218P004100002020-11-20 3:58PM EST2020-12-1855.7047.5848.050.00-101,58640.05%
SPY201231P004100002020-11-18 3:56PM EST2020-12-3154.2047.6048.050.00-12131.19%
SPY210115P004100002020-11-24 3:59PM EST2021-01-1548.4547.6548.140.00-111426.23%
SPY210219P004100002020-10-29 2:47PM EST2021-02-1951.1047.8348.700.00-1221.55%
SPY210319P004100002020-11-05 11:08AM EST2021-03-1962.1049.2250.060.00-5721.52%
SPY210416P004100002020-11-16 12:02AM EST2021-04-1650.5049.2950.93-7.50-12.93%1120.71%
SPY210521P004100002020-10-18 11:12PM EST2021-05-2163.180.000.000.00--00.00%
SPY210618P004100002020-07-29 8:30AM EST2021-06-1892.9868.1769.640.00-62637.21%
SPY210917P004100002020-11-16 12:09AM EST2021-09-1762.5554.5757.120.00--320.39%
SPY211217P004100002020-11-23 12:44PM EST2021-12-1765.0357.5059.690.00-81219.80%
SPY220121P004100002020-11-13 3:36PM EST2022-01-2164.7458.7161.510.00-1620.26%
SPY220318P004100002020-06-25 1:37PM EST2022-03-18114.5898.4099.990.00--142.84%
SPY221216P004100002020-08-24 8:30AM EST2022-12-1688.0997.2298.970.00-151233.66%
SPY230120P004100002020-11-18 9:42AM EST2023-01-2074.2569.5274.500.00-4421.29%