U.S. markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
363.71+1.05 (+0.29%)
At close: 1:00PM EST
In The Money
Show:ListStraddle
Strike:420.00
CallsforNovember 30, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY201130C004200002020-11-10 1:16PM EST2020-11-300.010.000.010.00-50087151.56%
SPY201202C004200002020-11-20 4:10PM EST2020-12-020.010.000.010.00-1,4001,44642.19%
SPY201204C004200002020-11-16 11:39AM EST2020-12-040.010.000.010.00-1065135.94%
SPY201207C004200002020-11-16 9:49AM EST2020-12-070.010.000.010.00-33729.69%
SPY201209C004200002020-11-18 11:59AM EST2020-12-090.010.000.010.00-707927.34%
SPY201211C004200002020-11-19 3:51PM EST2020-12-110.010.000.010.00-10862725.00%
SPY201214C004200002020-11-25 12:30PM EST2020-12-140.010.010.010.00-27629723.05%
SPY201216C004200002020-11-23 1:36PM EST2020-12-160.010.010.020.00-202123.05%
SPY201218C004200002020-11-27 11:41AM EST2020-12-180.020.010.02+0.01+100.00%514,75722.07%
SPY201221C004200002020-11-25 11:09AM EST2020-12-210.020.010.020.00-1210020.51%
SPY201224C004200002020-11-27 10:29AM EST2020-12-240.010.010.02-0.02-66.67%127619.34%
SPY201231C004200002020-11-27 12:22PM EST2020-12-310.020.020.03-0.02-50.00%10415,62717.97%
SPY210115C004200002020-11-27 12:37PM EST2021-01-150.100.090.10-0.01-9.09%15643,61117.33%
SPY210219C004200002020-11-27 12:58PM EST2021-02-190.370.360.380.00-345,94516.20%
SPY210319C004200002020-11-27 12:57PM EST2021-03-190.710.730.76-0.03-4.05%6214,53115.99%
SPY210331C004200002020-11-25 2:38PM EST2021-03-310.870.850.86+0.02+2.35%221,93315.60%
SPY210416C004200002020-11-27 1:02PM EST2021-04-161.071.071.080.00-281,66215.43%
SPY210521C004200002020-11-27 1:12PM EST2021-05-211.711.701.75+0.06+3.64%7540015.50%
SPY210618C004200002020-11-27 12:54PM EST2021-06-182.222.212.25+0.06+2.78%552,04515.39%
SPY210630C004200002020-11-25 3:58PM EST2021-06-302.342.042.810.00-11,47915.93%
SPY210917C004200002020-11-27 12:29PM EST2021-09-173.883.354.63-0.12-3.00%853015.97%
SPY210930C004200002020-11-27 11:51AM EST2021-09-304.103.614.81-0.08-1.91%23243715.84%
SPY211217C004200002020-11-27 12:40PM EST2021-12-175.965.796.89+0.01+0.17%82,65716.14%
SPY220121C004200002020-11-27 12:05PM EST2022-01-216.655.996.75+0.14+2.15%1498,39715.33%
SPY220318C004200002020-11-27 12:40PM EST2022-03-188.167.849.15-0.04-0.49%640616.30%
SPY220617C004200002020-11-25 3:39PM EST2022-06-1710.2910.2211.900.00-107416.78%
SPY220916C004200002020-10-16 9:53AM EST2022-09-1610.8811.4612.250.00-2715.79%
SPY221216C004200002020-11-19 11:40AM EST2022-12-1612.7014.6015.950.00-111,59116.84%
SPY230120C004200002020-11-27 12:21PM EST2023-01-2015.5015.2016.24+0.30+1.97%311816.61%
PutsforNovember 30, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY201207P004200002020-11-05 11:34AM EST2020-12-0758.3356.1356.630.00-1046.09%
SPY201218P004200002020-11-25 11:16AM EST2020-12-1859.2657.5558.040.00-5059044.78%
SPY201231P004200002020-11-18 3:52PM EST2020-12-3164.3857.5458.040.00-101035.19%
SPY210115P004200002020-11-24 3:56PM EST2021-01-1557.6257.7258.06-0.58-1.00%162929.41%
SPY210219P004200002020-11-24 3:53PM EST2021-02-1958.8057.5658.430.00-2423.63%
SPY210319P004200002020-11-25 9:54AM EST2021-03-1960.4858.7259.550.00-401123.11%
SPY210521P004200002020-11-16 1:02PM EST2021-05-2163.1958.9761.660.00-2221.84%
SPY210618P004200002020-07-29 8:30AM EST2021-06-18102.6376.8778.780.00-22038.96%
SPY210630P004200002020-08-06 8:50AM EST2021-06-3093.4383.9185.370.00--044.05%
SPY210917P004200002020-11-24 3:53PM EST2021-09-1765.1962.9965.530.00-1020.86%
SPY210930P004200002020-11-05 3:22PM EST2021-09-3076.0863.2465.770.00--120.64%
SPY211217P004200002020-11-16 12:53PM EST2021-12-1769.5065.4768.910.00-52320.98%
SPY220121P004200002020-11-25 11:13AM EST2022-01-2169.7266.5569.290.00-21920.37%
SPY220318P004200002020-11-16 3:06PM EST2022-03-1873.0268.2771.720.00-7720.81%
SPY220617P004200002020-11-25 2:29PM EST2022-06-1773.6570.9774.770.00-21820.94%
SPY221216P004200002020-11-24 10:28AM EST2022-12-1680.1077.3879.840.00-411020.85%
SPY230120P004200002020-11-13 10:15AM EST2023-01-2086.5077.0781.000.00-447520.95%