Canada markets close in 56 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
393.32-0.51 (-0.13%)
As of 03:04PM EST. Market open.
In The Money
Show:ListStraddle
Strike:383.00
CallsforDecember 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221207C003830002022-12-07 2:40PM EST2022-12-0710.6610.1910.37-0.11-1.02%31387525.98%
SPY221209C003830002022-12-07 2:46PM EST2022-12-0910.7510.6910.85-0.69-6.03%3568425.12%
SPY221212C003830002022-12-07 2:19PM EST2022-12-1210.8110.8310.99-0.69-6.00%88419.09%
SPY221214C003830002022-12-07 10:43AM EST2022-12-1413.5512.9213.07-0.99-6.81%362629.14%
SPY221215C003830002022-12-05 11:08AM EST2022-12-1521.7013.4213.590.00-4330.02%
SPY221216C003830002022-12-07 2:49PM EST2022-12-1613.5413.4713.59+0.89+7.04%9413,08628.48%
SPY221223C003830002022-12-07 12:19PM EST2022-12-2314.0813.9414.07-1.11-7.31%261,06023.51%
SPY221230C003830002022-12-07 2:01PM EST2022-12-3014.4014.7014.75-0.94-6.13%3901,81321.72%
SPY230106C003830002022-12-07 11:05AM EST2023-01-0617.3215.7515.96+1.72+11.03%64022.07%
SPY230120C003830002022-12-07 11:50AM EST2023-01-2018.3818.4418.57-0.68-3.57%91,76723.45%
SPY230217C003830002022-12-07 11:23AM EST2023-02-1722.7922.9723.12-1.22-5.08%22,97625.24%
SPY230317C003830002022-12-01 3:27PM EST2023-03-1736.6626.2926.780.00-133,26226.07%
SPY230331C003830002022-12-05 12:28PM EST2023-03-3133.1527.6628.110.00-110425.99%
SPY230616C003830002022-12-06 3:28PM EST2023-06-1635.5435.7336.31+0.33+0.94%13,69527.53%
SPY230630C003830002022-12-05 9:33AM EST2023-06-3043.9936.5337.220.00-24627.37%
SPY230929C003830002022-11-30 11:38AM EST2023-09-2946.5443.8044.700.00-2228.22%
PutsforDecember 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221207P003830002022-12-07 2:46PM EST2022-12-070.030.000.01-0.02-40.00%4,22812,02920.70%
SPY221208P003830002022-12-07 2:48PM EST2022-12-080.070.060.07-0.11-61.11%11,7972,07319.43%
SPY221209P003830002022-12-07 2:47PM EST2022-12-090.250.240.25-0.11-30.56%3,2388,51120.56%
SPY221212P003830002022-12-07 2:46PM EST2022-12-120.450.450.46-0.10-18.18%2,5472,61617.04%
SPY221214P003830002022-12-07 2:41PM EST2022-12-142.382.422.43+0.01+0.42%1,9201,82127.43%
SPY221215P003830002022-12-07 2:28PM EST2022-12-152.752.732.74+0.18+7.00%811,55827.43%
SPY221216P003830002022-12-07 2:48PM EST2022-12-163.503.493.51+0.14+4.17%3,32727,09829.57%
SPY221223P003830002022-12-07 2:16PM EST2022-12-234.264.244.26+0.20+4.93%1,2072,87125.24%
SPY221230P003830002022-12-07 2:14PM EST2022-12-304.984.924.94+0.27+5.73%4205,16923.16%
SPY230106P003830002022-12-07 2:02PM EST2023-01-066.205.895.91+0.56+9.93%20691422.73%
SPY230120P003830002022-12-07 2:37PM EST2023-01-207.867.967.98+0.36+4.80%613,33022.94%
SPY230217P003830002022-12-07 2:43PM EST2023-02-1711.1211.1411.17+0.36+3.35%10,2725,90122.82%
SPY230317P003830002022-12-07 2:14PM EST2023-03-1713.8013.8213.86+0.42+3.14%192,01222.81%
SPY230331P003830002022-12-07 11:54AM EST2023-03-3115.2515.0815.13+1.52+11.07%454122.88%
SPY230616P003830002022-12-07 2:03PM EST2023-06-1620.5920.0920.31+0.41+2.03%61,10922.41%
SPY230630P003830002022-12-02 3:53PM EST2023-06-3016.3820.8121.170.00-18722.39%
SPY230929P003830002022-11-10 11:15AM EST2023-09-2927.8625.1625.750.00-12521.98%