Canada markets open in 7 hours 7 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:160.00
CallsforDecember 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221216C001600002022-12-01 10:06AM EST2022-12-16248.280.000.000.00-100.00%
SPY221230C001600002022-10-18 2:48PM EST2022-12-30211.67234.12235.450.00-22176.03%
SPY230217C001600002022-12-05 10:57AM EST2023-02-17243.430.000.000.00-800.00%
SPY230317C001600002022-12-01 2:44PM EST2023-03-17247.570.000.000.00-400.00%
SPY230421C001600002022-12-01 11:30AM EST2023-04-21247.040.000.000.00--00.00%
SPY230616C001600002022-12-05 1:56PM EST2023-06-16240.470.000.000.00-200.00%
SPY230915C001600002022-10-12 10:52AM EST2023-09-15202.98238.84239.990.00-1172.64%
SPY231215C001600002021-12-16 3:00PM EST2023-12-15305.92303.54307.350.00--0175.39%
PutsforDecember 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221216P001600002022-11-08 12:25PM EST2022-12-160.010.000.000.00-24050.00%
SPY221230P001600002022-11-22 9:30AM EST2022-12-300.010.000.000.00-14050.00%
SPY230217P001600002022-12-06 9:38AM EST2023-02-170.040.000.000.00-10050.00%
SPY230317P001600002022-12-06 4:09PM EST2023-03-170.100.000.000.00-6025.00%
SPY230421P001600002022-12-06 3:44PM EST2023-04-210.190.000.000.00-245025.00%
SPY230616P001600002022-12-06 1:25PM EST2023-06-160.380.000.000.00-250025.00%
SPY230915P001600002022-12-02 9:37AM EST2023-09-150.720.000.000.00-1025.00%
SPY231215P001600002022-12-01 2:40PM EST2023-12-150.950.000.000.00-6012.50%
SPY241220P001600002022-11-09 11:28AM EST2024-12-202.810.000.000.00-2012.50%