Canada markets open in 7 hours 11 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
393.83-5.76 (-1.44%)
At close: 04:00PM EST
394.08 +0.25 (+0.06%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
Strike:150.00
CallsforDecember 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221216C001500002022-12-06 1:41PM EST2022-12-16243.500.000.000.00-100.00%
SPY221230C001500002022-12-06 2:28PM EST2022-12-30242.460.000.000.00-2600.00%
SPY230217C001500002022-12-06 10:30AM EST2023-02-17246.210.000.000.00-200.00%
SPY230317C001500002022-11-09 3:59PM EST2023-03-17224.800.000.000.00-200.00%
SPY230421C001500002022-12-05 1:56PM EST2023-04-21249.450.000.000.00-200.00%
SPY230616C001500002022-12-05 2:36PM EST2023-06-16249.470.000.000.00-3500.00%
SPY230915C001500002022-12-01 10:52AM EST2023-09-15258.370.000.000.00-300.00%
SPY231215C001500002022-11-21 11:13AM EST2023-12-15246.770.000.000.00-300.00%
SPY241220C001500002022-11-29 11:16AM EST2024-12-20247.000.000.000.00-100.00%
PutsforDecember 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221216P001500002022-11-16 1:52PM EST2022-12-160.010.000.000.00-2050.00%
SPY221230P001500002022-12-06 2:28PM EST2022-12-300.010.000.000.00-7050.00%
SPY230217P001500002022-12-06 4:03PM EST2023-02-170.030.000.000.00-1,041050.00%
SPY230317P001500002022-12-06 2:58PM EST2023-03-170.080.000.000.00-185025.00%
SPY230421P001500002022-12-06 3:29PM EST2023-04-210.160.000.000.00-19025.00%
SPY230616P001500002022-12-06 3:46PM EST2023-06-160.310.000.000.00-77025.00%
SPY230915P001500002022-12-06 12:19PM EST2023-09-150.600.000.000.00-6025.00%
SPY231215P001500002022-12-06 3:28PM EST2023-12-150.840.000.000.00-29025.00%
SPY241220P001500002022-12-02 9:42AM EST2024-12-202.010.000.000.00-1012.50%