SPDR® S&P 500 ETF Trust SPY:NYSE Arca

Last Price$363.67NYSE Arca Previous Close - Last Trade as of 5:00PM ET 11/27/20

Today's Change+1.01(0.28%)
Bid (Size)$363.65 (1)
Ask (Size)$363.67 (7)
Day Low / High$362.58 - 364.18
Volume28.5 M

Find Options

Expiration Date:
Dec 18, 2020
Calls
Puts
BidAskStrike PriceBidAsk
338.03339.0325.000.000.01
313.04314.0350.000.000.01
288.04289.0475.000.000.01
283.04284.0480.000.000.01
278.04279.0485.000.000.01
273.04274.0490.000.000.01
268.04269.0495.000.000.01
263.05264.04100.000.000.01
258.05259.04105.000.000.01
253.05254.04110.000.000.01
248.05249.05115.000.000.01
243.05244.05120.000.000.01
238.05239.05125.000.000.01
233.05234.05130.000.000.01
228.05229.05135.000.000.01
223.06224.05140.000.000.01
218.06219.05145.000.000.01
213.07214.06150.000.000.01
208.06209.06155.000.000.01
203.07204.06160.000.000.01
198.07199.06165.000.000.01
193.07194.06170.000.000.01
188.07189.07175.000.000.01
183.07184.07180.000.000.01
178.07179.07185.000.000.01
173.08174.07190.000.010.02
168.08169.08195.000.010.02
167.08168.08196.000.010.02
166.08167.08197.000.010.02
165.08166.08198.000.010.02
164.08165.08199.000.010.02
163.08164.08200.000.010.02
162.09163.08201.000.010.02
161.09162.08202.000.010.02
160.09161.08203.000.010.02
159.09160.08204.000.010.02
158.09159.08205.000.010.02
157.09158.08206.000.010.02
156.09157.09207.000.010.02
155.09156.09208.000.010.02
154.09155.09209.000.010.02
153.09154.09210.000.010.02
152.09153.09211.000.010.02
151.10152.09212.000.010.02
150.10151.09213.000.020.03
149.10150.09214.000.020.03
148.10149.09215.000.020.03
147.10148.09216.000.020.03
146.10147.10217.000.020.03
145.10146.10218.000.020.03
144.10145.10219.000.020.03
143.10144.10220.000.020.03
142.10143.10221.000.020.03
141.10142.10222.000.020.03
140.11141.10223.000.020.03
139.11140.10224.000.020.03
138.11139.11225.000.030.04
137.11138.11226.000.030.04
136.11137.11227.000.030.04
135.11136.11228.000.030.04
134.11135.11229.000.030.04
133.10134.11230.000.030.04
132.10133.11231.000.030.04
131.10132.12232.000.030.04
130.10131.12233.000.040.05
129.10130.12234.000.040.05
128.10129.12235.000.040.05
127.52127.99236.000.040.05
126.13127.11237.000.040.05
125.52125.99238.000.040.05
124.12125.12239.000.040.05
123.52123.99240.000.050.06
122.12123.12241.000.050.06
121.53121.96242.000.050.06
120.53121.00243.000.050.06
119.13120.13244.000.050.06
118.53118.97245.000.050.06
117.13118.13246.000.060.07
116.13117.13247.000.060.07
115.54116.00248.000.060.07
114.14115.13249.000.060.07
113.54114.01250.000.060.07
112.54113.01251.000.070.08
111.54111.98252.000.070.08
110.54110.98253.000.070.08
109.56110.02254.000.070.08
108.54109.03255.000.080.09
107.55108.02256.000.080.09
106.55107.03257.000.080.09
105.55106.00258.000.080.09
104.55105.03259.000.080.09
103.57104.03260.000.090.10
102.55103.04261.000.090.10
101.56102.04262.000.090.10
100.56101.04263.000.090.10
99.57100.03264.000.090.11
98.5699.05265.000.100.11
97.5798.04266.000.100.11
96.5797.04267.000.100.11
95.5796.06268.000.110.12
94.5895.04269.000.110.12
93.5894.06270.000.110.12
92.5893.06271.000.110.12
91.5892.06272.000.120.13
90.5991.05273.000.120.13
89.5990.06274.000.120.13
88.5989.07275.000.130.14
87.5988.06276.000.130.14
86.6087.04277.000.130.14
85.6086.08278.000.140.15
84.6085.08279.000.140.15
83.6184.07280.000.140.15
82.6183.09281.000.150.16
81.6182.09282.000.150.16
80.6181.10283.000.160.17
79.6280.08284.000.160.17
78.6279.09285.000.170.18
77.6378.09286.000.170.18
76.6377.07287.000.180.19
75.6376.08288.000.180.19
74.6475.10289.000.190.20
73.6474.11290.000.190.20
72.6673.11291.000.200.21
71.6572.13292.000.200.21
70.6671.12293.000.210.22
69.6670.14294.000.220.23
68.6769.13295.000.220.23
67.6768.15296.000.230.24
66.6867.14297.000.240.25
65.6866.15298.000.240.25
64.6965.17299.000.250.26
63.7064.17300.000.260.27
62.7263.17301.000.270.28
61.7262.18302.000.280.29
60.8661.09303.000.290.30
59.7360.19304.000.300.31
58.8759.09305.000.310.32
57.7558.23306.000.320.33
56.7657.23307.000.330.34
55.9056.13308.000.340.35
54.7655.23309.000.360.37
53.9254.16310.000.370.38
52.7853.25311.000.380.40
51.8052.26312.000.400.41
50.8151.28313.000.410.43
49.8350.29314.000.430.44
49.0049.23315.000.450.46
47.8648.32316.000.470.48
46.8847.35317.000.490.50
45.9046.36318.000.510.52
44.9145.38319.000.530.55
44.1044.35320.000.560.57
42.9443.38321.000.580.60
41.9742.43322.000.610.62
40.9941.45323.000.640.65
40.0240.47324.000.670.68
39.2239.48325.000.710.72
38.0838.54326.000.740.75
37.1137.57327.000.780.79
36.1636.60328.000.820.83
35.1835.64329.000.860.87
34.3834.63330.000.910.92
33.4433.70331.000.960.97
32.3332.77332.001.011.02
31.3731.82333.001.061.07
30.5730.82334.001.121.13
29.6429.90335.001.181.19
28.5528.99336.001.241.26
27.7328.01337.001.311.33
26.6827.13338.001.391.40
25.7426.17339.001.471.48
24.9225.20340.001.561.57
23.8924.33341.001.641.65
23.0823.33342.001.731.75
22.0622.29343.001.831.85
21.1521.38344.001.941.96
20.3820.49345.002.062.08
19.3619.59346.002.182.20
18.4718.70347.002.312.33
17.7017.82348.002.452.47
16.8416.95349.002.602.62
15.9916.07350.002.762.78
15.1415.24351.002.932.96
14.2514.40352.003.123.14
13.4613.57353.003.313.34
12.6412.75354.003.533.55
11.8611.95355.003.763.78
11.0611.17356.004.004.03
10.3110.40357.004.274.30
9.589.65358.004.564.58
8.858.93359.004.874.90
8.158.23360.005.215.23
7.497.55361.005.575.60
6.866.90362.005.966.00
6.246.28363.006.396.46
5.655.70364.006.856.94
5.115.15365.007.337.43
4.594.63366.007.867.96
4.114.15367.008.428.53
3.663.70368.009.029.14
3.263.29369.009.659.77
2.872.91370.0010.3110.42
2.542.56371.0011.0011.11
2.222.25372.0011.7211.89
1.951.97373.0012.4712.69
1.701.72374.0013.2113.38
1.481.49375.0014.0514.16
1.281.30376.0014.7515.13
1.111.13377.0015.6015.99
0.960.98378.0016.4716.86
0.840.85379.0017.3417.76
0.730.74380.0018.2318.67
0.630.65381.0019.1619.59
0.550.56382.0020.0720.52
0.480.50383.0021.0121.46
0.420.43384.0021.9522.41
0.370.38385.0022.9123.37
0.330.34386.0023.8824.33
0.290.30387.0024.8425.30
0.260.27388.0025.8126.27
0.230.24389.0026.7827.24
0.210.22390.0027.7828.23
0.190.20391.0028.7429.21
0.170.18392.0029.7130.19
0.150.16393.0030.6931.17
0.130.14394.0031.7132.15
0.120.13395.0032.6733.14
0.110.12396.0033.6634.13
0.090.10397.0034.6435.12
0.080.09398.0035.6736.11
0.070.08399.0036.6237.10
0.060.07400.0037.6238.09
0.030.04405.0042.6043.06
0.020.03410.0047.5848.05
0.010.02415.0052.5653.05
0.010.02420.0057.5558.04
0.010.02425.0062.5663.03
0.010.02430.0067.5668.03
0.010.02435.0072.5673.03
0.010.02440.0077.5778.03
0.000.01445.0082.5583.02
0.000.01450.0087.5588.02
0.000.01455.0092.5493.02
0.000.01460.0097.5598.02
0.000.01465.00102.55103.02
0.000.01470.00107.55108.02
0.000.01475.00112.55113.02
0.000.01480.00117.57118.02
0.000.01485.00122.20123.39
0.000.01490.00127.19128.40
0.000.01495.00132.19133.40
0.000.01500.00137.18138.40
0.000.01505.00142.18143.40
0.000.01510.00147.18148.39
0.000.01515.00152.18153.39
Delayed Quotes - Data delayed 15 minutes

Option Detail

SPY Dec 18 2020 363.00 call
LastToday's ChangeBid (Size)Ask (Size)
6.25+0.30 (5.04%)6.24 (x1)6.28 (x10)
Volume1,627IV17.60%
Open Interest178,918Delta0.5315
Open6.35Gamma0.0272
Previous Close5.95Vega0.33
Today's High6.4Theta-0.1578
Today's Low5.74Rho0.0974
Closing Price - Last Trade as of 1:14PM ET 11/27/20

SPY Quick View

Next Earnings Release DateN/A
Dividend Ex-Date09/18/2020
Last Dividend Amount1.34
Dividend Yield1.56%
Dividend Frequency Per YearQuarterly
Historical Volatility (30 day)33.49%

Option Chart

SPY Dec 18 2020 363.00 call