Canada markets close in 37 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
407.14-0.54 (-0.13%)
As of 03:23PM EST. Market open.
In The Money
Show:ListStraddle
Calls
December 16, 2022
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
317.710.00-28030285.000.010.00-235,954
307.820.00-5067290.000.010.00-2520,009
295.330.00-8295.000.010.00-113,478
290.430.00-357100.000.010.00-1025,380
291.430.00-2500105.000.010.00-54,337
161.500.00-30110.000.010.00-2004,400
287.500.00-11115.000.010.00-13,249
269.800.00-5010120.000.010.00-19,538
264.560.00-100125.000.010.00-900
259.900.00-20130.000.010.00-1,2004,804
228.070.00-220135.000.010.00-55,552
265.00+9.10+3.56%42108140.000.010.00-116,307
257.500.00-11145.000.010.00-28,880
240.560.00-226150.000.010.00-211,753
217.710.00-11155.000.010.00-745,071
248.28+45.48+22.43%12160.000.010.00-244,636
224.620.00-75165.000.010.00-4,1145,260
227.350.00-911170.000.010.00-17,870
230.00+24.59+11.97%2742175.000.010.00-3,0016,870
228.50+26.90+13.34%40180.000.010.00-2859,591
248.920.00-40185.000.020.00-24,274
187.370.00-24190.000.010.00-49,769
265.650.00-10195.000.010.00-14,003
196.500.00-2348200.000.010.00-120,340
186.350.00-32577205.000.010.00-15,849
185.390.00-24264210.000.010.00-1506,468
181.470.00-1147215.000.010.00-114,617
185.460.00-180220.000.010.00-215,455
185.00+8.50+4.82%139225.000.010.00-20018,772
172.630.00-11138230.000.010.00-9016,050
171.84+8.75+5.37%11,427235.000.010.00-1017,501
155.500.00-1750240.000.010.00-9111,601
129.970.00-10293245.000.010.00-1011,097
158.33+5.78+3.79%42,274250.000.010.00-4528,097
155.00+15.00+10.71%11,048255.000.010.00-1510,701
146.85+3.53+2.46%216,733260.000.010.00-17,74421,422
140.550.00-2459265.000.010.00-2214,785
137.67+12.33+9.84%1825270.000.010.00-5,16435,664
120.800.00-15952275.000.020.00-3328,015
129.23+4.23+3.38%29313,430280.000.01-0.01-50.00%924,873
120.000.00-54,410285.000.020.00-10715,596
105.590.00-71,960290.000.01-0.01-50.00%85228,709
99.780.00-101,580295.000.04+0.01+33.33%20029,243
107.00-1.33-1.23%711,126300.000.02-0.01-33.33%50286,262
101.15+11.52+12.85%154,416305.000.040.00-3017,244
96.89-1.07-1.09%933,503310.000.040.00-3647,688
92.17+0.06+0.07%1211,628315.000.04-0.01-20.00%1,89918,892
-----316.000.04-0.01-20.00%2529,300
90.99+12.95+16.59%16230317.000.04-0.02-33.33%54,687
89.46+6.18+7.42%1046318.000.060.00-44,657
-----319.000.04-0.01-20.00%134,678
87.80+0.44+0.50%762,673320.000.04-0.02-33.33%1,83367,647
86.04+33.58+64.01%882321.000.05-0.01-16.67%5037,212
85.24+12.54+17.25%7224322.000.060.00-17,944
83.93-0.21-0.25%1049323.000.070.00-34,678
83.05+21.55+35.04%880324.000.06-0.02-25.00%302,832
82.15+0.73+0.90%625,091325.000.06-0.02-25.00%1,241100,943
81.03+11.67+16.83%32272326.000.07-0.01-12.50%4503,322
79.68+34.68+77.07%320327.000.06-0.02-25.00%4,6402,467
79.62+21.81+37.73%640328.000.07-0.01-12.50%35,538
77.15+10.26+15.34%10522329.000.07-0.01-12.50%13,476
77.08+10.39+15.58%843,803330.000.07-0.01-12.50%25667,470
75.99+10.28+15.64%4310331.000.09-0.02-18.18%37,333
75.80+12.35+19.46%2475332.000.07-0.03-30.00%44,699
74.00+22.65+44.11%240333.000.090.00-1193,864
72.96+32.44+80.06%867334.000.08-0.01-11.11%156,568
72.77+0.74+1.03%272,533335.000.08-0.02-20.00%63235,218
71.48-0.89-1.23%832336.000.110.00-65,062
59.750.00-838337.000.09-0.04-30.77%283,730
69.27+4.27+6.57%8579338.000.09-0.02-18.18%106,699
35.990.00-22339.000.09-0.02-18.18%257,967
67.99+1.54+2.32%561,849340.000.09-0.03-25.00%776153,368
38.610.00-18341.000.10-0.03-23.08%314,673
37.420.00-120342.000.11-0.01-8.33%185,915
47.000.00-215343.000.10-0.03-23.08%84,897
48.880.00-23202344.000.12-0.14-53.85%366,459
62.80+1.26+2.05%351,167345.000.11-0.04-26.67%55929,619
48.990.00-50208346.000.12-0.03-20.00%185,987
42.500.00-1123347.000.14-0.02-12.50%734,875
54.020.00-11,224348.000.15-0.01-6.25%1707,288
46.700.00-24660349.000.14-0.02-12.50%437,153
58.00+0.80+1.40%206,507350.000.14-0.03-17.65%4,153107,796
56.01-1.37-2.39%51,006351.000.15-0.02-11.76%1207,452
45.890.00-1896352.000.16-0.02-11.11%3645,374
42.950.00-273,999353.000.17-0.01-5.56%4418,592
52.99+11.21+26.83%12,302354.000.16-0.04-20.00%1008,950
53.09+1.38+2.67%174,037355.000.17-0.04-19.05%1,000116,754
52.810.00-1831,470356.000.17-0.05-22.73%4220,475
38.360.00-342,764357.000.20-0.02-9.09%16320,841
49.87+2.26+4.75%38,210358.000.20-0.03-13.04%1534,565
44.550.00-72,805359.000.22-0.02-8.33%4318,764
47.99-0.60-1.23%2311,782360.000.21-0.05-19.23%18,414136,970
47.260.00-585,254361.000.23-0.03-11.54%5931,835
45.31+8.32+22.49%24,393362.000.23-0.06-20.69%19019,182
33.250.00-1966,404363.000.25-0.05-16.67%17812,506
43.63+11.50+35.79%403,081364.000.25-0.06-19.35%21617,504
43.02-0.55-1.26%1708,299365.000.28-0.04-12.50%1,671104,353
42.35-0.21-0.49%96,163366.000.29-0.07-19.44%23726,989
40.64+12.15+42.65%55,020367.000.31-0.05-13.89%14827,661
40.60+2.02+5.24%39,478368.000.33-0.06-15.38%26015,810
38.97-0.09-0.23%74,288369.000.35-0.07-16.67%15,53520,578
37.85-0.77-1.99%12638,540370.000.37-0.05-11.90%20,27598,126
37.61+1.33+3.67%249,739371.000.41-0.06-12.77%31714,218
36.67+12.37+50.91%26,821372.000.44-0.06-12.00%40439,976
34.77+2.79+8.72%4694,584373.000.46-0.09-16.36%84014,449
35.00+4.53+14.87%1310,766374.000.51-0.07-12.07%15,72020,335
33.85+0.01+0.03%3,30517,580375.000.54-0.08-12.90%5,154112,466
32.38+3.95+13.89%1496,130376.000.59-0.10-14.49%94766,076
31.87+0.47+1.50%926,844377.000.66-0.10-13.16%66935,036
30.16-1.06-3.40%139,958378.000.70-0.14-16.67%11,58720,337
29.04+0.68+2.40%68,978379.000.76-0.12-13.64%62425,876
28.96-0.34-1.16%72548,707380.000.82-0.13-13.68%14,647142,591
27.03+2.09+8.38%1410,100381.000.92-0.14-13.21%6128,878
26.54+0.10+0.38%809,448382.000.99-0.16-13.91%2,23733,539
25.70+1.06+4.30%1,86813,432383.001.12-0.11-8.94%11,04916,339
25.18+0.69+2.82%18311,548384.001.20-0.13-9.77%7489,196
24.67+0.08+0.33%34918,214385.001.31-0.15-10.27%3,96771,603
23.05+7.30+46.35%3,08911,253386.001.40-0.17-10.83%4,11312,584
22.12+0.47+2.17%3911,675387.001.57-0.16-9.25%7366,458
21.68+1.41+6.96%2811,673388.001.74-0.15-7.94%9,8879,362
20.25-0.90-4.26%38219,061389.001.85-0.20-9.76%7,4147,482
20.03-0.12-0.60%38847,711390.002.00-0.22-9.91%14,67279,411
19.38+1.13+6.19%6814,380391.002.27-0.16-6.58%1,0716,917
18.15+0.43+2.43%46017,545392.002.41-0.24-9.06%3,4548,815
17.53+0.56+3.30%1819,349393.002.61-0.24-8.42%3,7607,169
16.990.00-8811,683394.002.84-0.24-7.79%2,36310,927
16.00-0.13-0.81%1,27526,382395.003.01-0.25-7.67%39,53234,286
15.10+0.10+0.67%8211,699396.003.29-0.25-7.06%2,44710,161
14.53+0.14+0.97%1,44817,523397.003.55-0.33-8.51%2,12918,753
13.67-0.12-0.87%90313,662398.003.85-0.23-5.64%5,08512,008
12.92-0.12-0.92%3228,874399.004.20-0.16-3.67%2,50017,876
12.21-0.24-1.93%2,85386,921400.004.50-0.19-4.05%18,01270,284
11.54-0.14-1.20%85119,097401.004.80-0.31-6.07%2,1595,121
10.95-0.03-0.27%1,10511,816402.005.23-0.17-3.15%2,3408,123
10.11+0.43+4.44%2,4798,729403.005.49-0.29-5.02%2,9622,335
9.53-0.09-0.94%22210,525404.005.99-0.12-1.96%3,8872,054
8.91-0.25-2.73%2,36750,414405.006.31-0.21-3.22%23,26526,287
8.34-0.12-1.42%2,0948,546406.006.82-0.15-2.15%6,2582,524
7.87-0.11-1.38%4,25624,341407.007.29-0.12-1.62%3,6341,980
7.32-0.09-1.21%10,34414,109408.007.76-0.11-1.40%5,0104,941
6.82-0.08-1.16%10,80511,965409.008.20-0.68-7.66%1,4101,598
6.23-0.13-2.04%32,87337,457410.008.69-0.18-2.03%10,12015,313
5.70-0.05-0.87%7,70127,367411.009.72+0.16+1.67%834,195
5.30-0.15-2.75%9,62411,993412.0010.20+0.07+0.69%1142,135
4.84-0.13-2.62%7,27111,053413.0011.21-4.99-30.80%1561,913
4.43-0.14-3.06%8,50110,894414.0011.25-2.75-19.64%173,711
4.03-0.13-3.12%16,48752,147415.0011.88-1.57-11.67%1546,265
3.63-0.18-4.72%17,41313,431416.0012.99-0.46-3.42%9479
3.28-0.17-4.93%4,1439,056417.0013.82-0.23-1.64%73,301
3.00-0.11-3.54%6,2008,379418.0014.32-6.89-32.48%81,317
2.75-0.04-1.43%2,8047,736419.0014.77-0.78-5.02%61,314
2.45-0.05-2.00%87,098113,626420.0015.24-0.74-4.63%24048,660
2.14-0.05-2.28%1,85112,242421.0016.39-11.11-40.40%2780
1.89-0.05-2.58%1,54915,803422.0017.44-1.05-5.68%3657
1.72-0.04-2.27%1,6798,047423.0018.35+0.45+2.51%13898
1.49-0.06-3.87%5987,408424.0019.69-10.28-34.30%1,206510
1.35-0.07-4.93%7,13220,839425.0019.82-0.53-2.60%755,262
1.18-0.04-3.28%6169,122426.0020.95-7.25-25.71%2621
1.06-0.05-4.50%5288,827427.0021.75-7.83-26.47%3560
0.92-0.01-1.08%2507,152428.0022.78-12.34-35.14%24784
0.82+0.08+10.81%8496,207429.0025.30-9.50-27.30%1433
0.72-0.03-4.00%15,56252,701430.0024.25-1.02-4.04%4,05019,236
0.63+0.05+8.62%4817,181431.0025.31-8.19-24.45%496
0.54-0.02-3.57%1,5928,216432.0026.45-9.10-25.60%6119
0.47-0.02-4.08%624,941433.0039.720.00-123
0.36-0.02-5.26%643,648434.0028.28-7.97-21.99%46
0.37-0.02-5.13%4,78732,070435.0029.22-4.03-12.12%2,2962,279
0.28-0.01-3.45%487,466436.0034.580.00-519
0.29+0.03+11.54%424,725437.0031.05-9.95-24.27%75
0.25+0.04+19.05%1225,278438.0033.50+1.09+3.36%27
0.21+0.02+10.53%1956,810439.0032.30-14.57-31.09%225
0.19-0.01-5.00%1,20181,646440.0031.84-6.75-17.49%505,646
0.14+0.03+27.27%6377,878441.0035.58-4.52-11.27%211
0.14-0.01-6.67%12,839442.0033.86-5.18-13.27%16
0.15+0.04+36.36%343,444443.0053.300.00-55
0.12+0.01+9.09%288,446444.0030.850.00-619
0.09-0.02-18.18%12919,147445.0041.080.00-52,582
0.10+0.01+11.11%623,360446.0050.860.00-26
0.11+0.03+37.50%22,932447.0048.820.00-12
0.06+0.04+200.00%452,884448.0069.380.00-10
0.07+0.04+133.33%1164,200449.0058.640.00-77
0.060.00-40127,849450.0042.50-5.63-11.70%49,950
0.05+0.02+66.67%262,019451.0055.000.00-22
0.010.00-11,997452.0060.900.00-10
0.04-0.01-20.00%377,943453.0059.070.00-34
0.050.00-14,042454.0046.26-1.93-4.00%1010
0.040.00-4225,575455.0053.080.00-4212
0.040.00-32,281456.0045.160.00-11
0.010.00-16,103457.0056.340.00-11
0.03+0.02+200.00%11,153458.00102.000.00-10
0.04+0.01+33.33%11,878459.0082.380.00-20
0.02-0.01-33.33%5710,214460.0052.25-3.09-5.58%1774
0.020.00-1433,051461.0038.460.00-44
0.03+0.02+200.00%4022,398462.0064.900.00-11
0.020.00-312,984463.0046.880.00--1
0.02+0.01+100.00%1626,065464.0067.450.00-22
0.020.00-28814,373465.0070.850.00-8614
0.010.00-3575,958466.0067.420.00-7272
0.02+0.01+100.00%211,957470.0065.960.00-16633
0.010.00-414,565475.0068.68-5.16-6.99%259
0.02+0.01+100.00%2424,923480.0074.60-5.30-6.63%146
0.010.00-1749,588485.0093.870.00-20
0.010.00-20011,311490.00125.680.00-10
0.010.00-1018,506495.00120.580.00-2734
0.010.00-1849,735500.00103.500.00-14,523
0.010.00-114,193505.00109.370.00-22
0.010.00-15,373510.00114.750.00-33
0.010.00-158,817515.00119.570.00-84
0.010.00-849,660520.00124.420.00-22,004
0.010.00-1611,364525.0099.430.00-11
0.010.00-217,786530.00133.940.00-21
0.010.00-14,804535.00135.950.00-42
0.010.00-805,740540.00151.430.00-20
0.010.00-15,693545.00171.290.00-40
0.010.00-4024,926550.00124.000.00-21
0.010.00-1306,042555.00157.060.00-20
0.010.00-15,101560.00119.380.00-516
0.010.00-903,486565.00111.230.00-1010
0.010.00-54,030570.00181.790.00-20
0.010.00-1424575.00175.560.00-22
0.010.00-10068,072580.00-----
0.010.00-1758585.00208.590.00--0
0.010.00-82,689590.00196.640.00-11
0.010.00-41,017595.00207.470.00-20
0.010.00-1011,463600.00198.380.00-14
0.010.00-608,587605.00-----
0.010.00-10610.00222.540.00-20
0.040.00-2123615.00195.270.00-84
0.020.00-130620.00-----
0.010.00-100260625.00252.880.00--0
0.010.00-1885630.00243.250.00-10
0.010.00-50407635.00-----
0.010.00-1246640.00-----
0.010.00-20133645.00281.210.00-10
0.010.00-44,599650.00-----
0.010.00-12,188655.00-----
0.020.00-31352660.00297.440.00-20
0.010.00-2291,067665.00-----
0.010.00-50255670.00-----
0.010.00-38537675.00272.430.00-22
0.010.00-62259680.00226.100.00-54
0.020.00-180195685.00-----
0.010.00-32556690.00287.900.00-11
0.010.00-166212695.00319.420.00--0
0.010.00-10496700.00297.380.00-22
0.010.00-15,793705.00310.240.00-1212
0.010.00-54,587710.00312.880.00-121