Canada markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
406.91-0.47 (-0.12%)
At close: 04:00PM EST
405.93 -0.98 (-0.24%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
Strike:379.00
CallsforDecember 5, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221205C003790002022-12-02 4:08PM EST2022-12-0527.5627.1127.80-1.09-3.80%162500.00%
SPY221207C003790002022-12-01 2:54PM EST2022-12-0729.1827.3327.760.00-12800.00%
SPY221209C003790002022-12-02 11:12AM EST2022-12-0925.1027.5227.95-3.35-11.78%154321.97%
SPY221212C003790002022-11-30 2:06PM EST2022-12-1223.2427.5828.010.00-39020.90%
SPY221214C003790002022-12-02 3:22PM EST2022-12-1429.2227.5328.75+1.15+4.10%1047628.98%
SPY221216C003790002022-12-02 9:46AM EST2022-12-1624.9828.0528.72-5.02-16.73%18,97226.58%
SPY221223C003790002022-12-01 9:56AM EST2022-12-2331.8728.2128.870.00-719822.67%
SPY221230C003790002022-12-02 9:59AM EST2022-12-3025.9428.5129.14-0.54-2.04%823,02521.01%
SPY230217C003790002022-12-02 11:27AM EST2023-02-1733.9835.0735.35+4.33+14.60%3948925.11%
SPY230317C003790002022-12-01 3:31PM EST2023-03-1740.0138.3438.810.00-162,38426.32%
SPY230331C003790002022-11-28 3:50PM EST2023-03-3132.9539.4539.940.00-349326.15%
SPY230616C003790002022-12-02 3:52PM EST2023-06-1647.3947.3647.93-0.01-0.02%1,20070627.96%
SPY230630C003790002022-12-02 10:48AM EST2023-06-3047.3248.1148.73+4.83+11.37%1627.73%
SPY230929C003790002022-10-21 11:06AM EST2023-09-2937.2949.4451.660.00-2125.34%
PutsforDecember 5, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221205P003790002022-12-02 3:16PM EST2022-12-050.010.010.02-0.01-50.00%4,8101,37830.86%
SPY221207P003790002022-12-02 3:50PM EST2022-12-070.020.020.03-0.03-60.00%791,45625.20%
SPY221209P003790002022-12-02 2:58PM EST2022-12-090.060.050.06-0.05-45.45%1962,46823.24%
SPY221212P003790002022-12-02 3:45PM EST2022-12-120.080.070.08-0.03-27.27%1402,12920.22%
SPY221214P003790002022-12-02 1:14PM EST2022-12-140.530.390.41+0.05+10.42%5571,05924.56%
SPY221216P003790002022-12-02 4:02PM EST2022-12-160.630.630.64-0.08-11.27%40925,84725.10%
SPY221223P003790002022-12-02 3:59PM EST2022-12-230.950.971.00-0.17-15.18%2361,74922.93%
SPY221230P003790002022-12-02 3:50PM EST2022-12-301.431.361.39-0.15-9.49%2172,59621.78%
SPY230106P003790002022-12-02 3:36PM EST2023-01-061.981.952.01-0.23-10.41%69136821.85%
SPY230217P003790002022-12-02 3:59PM EST2023-02-175.966.066.14-0.16-2.61%1812,01322.90%
SPY230317P003790002022-12-02 11:31AM EST2023-03-179.158.488.57+0.48+5.54%1036,28823.12%
SPY230331P003790002022-12-02 12:27PM EST2023-03-3110.139.639.74-0.07-0.69%175,13623.25%
SPY230616P003790002022-12-02 1:21PM EST2023-06-1615.2114.4314.60+0.24+1.60%51,10922.87%
SPY230630P003790002022-11-22 2:55PM EST2023-06-3018.1515.1115.380.00-11322.82%
SPY230929P003790002022-11-25 9:53AM EST2023-09-2921.2419.3019.920.00-2422.50%