Canada markets open in 7 hours 3 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:170.00
CallsforDecember 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221216C001700002022-11-14 9:57AM EST2022-12-16227.350.000.000.00-900.00%
SPY221230C001700002022-10-18 2:48PM EST2022-12-30201.78224.16225.490.00-12166.21%
SPY230120C001700002022-11-25 10:22AM EST2023-01-20233.090.000.000.00-10800.00%
SPY230217C001700002022-12-05 12:05PM EST2023-02-17230.970.000.000.00-200.00%
SPY230317C001700002021-12-16 1:06PM EST2023-03-17297.74293.62297.430.00--0318.08%
SPY230421C001700002022-12-01 11:31AM EST2023-04-21237.220.000.000.00--00.00%
SPY230616C001700002022-12-01 10:41AM EST2023-06-16236.940.000.000.00-200.00%
SPY231215C001700002022-12-01 11:05AM EST2023-12-15240.480.000.000.00-200.00%
PutsforDecember 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221216P001700002022-11-29 3:37PM EST2022-12-160.010.000.000.00-1050.00%
SPY221230P001700002022-12-06 10:18AM EST2022-12-300.010.000.000.00-13050.00%
SPY230120P001700002022-12-05 11:38AM EST2023-01-200.020.000.000.00-2050.00%
SPY230217P001700002022-12-06 3:27PM EST2023-02-170.060.000.000.00-312025.00%
SPY230317P001700002022-12-06 4:01PM EST2023-03-170.110.000.000.00-220025.00%
SPY230421P001700002022-12-06 12:07PM EST2023-04-210.240.000.000.00-156025.00%
SPY230616P001700002022-12-02 3:13PM EST2023-06-160.420.000.000.00-14025.00%
SPY230915P001700002022-12-01 10:36AM EST2023-09-150.830.000.000.00-1025.00%
SPY231215P001700002022-12-05 1:50PM EST2023-12-151.110.000.000.00-20012.50%
SPY241220P001700002022-11-23 10:02AM EST2024-12-202.750.000.000.00-1012.50%