Canada markets open in 7 hours 1 minute

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:180.00
CallsforDecember 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221216C001800002022-12-01 10:06AM EST2022-12-16228.500.000.000.00-400.00%
SPY221230C001800002022-11-16 3:20PM EST2022-12-30215.400.000.000.00-100.00%
SPY230120C001800002022-08-15 9:08AM EST2023-01-20246.77213.89215.350.00-34109.77%
SPY230217C001800002022-12-05 3:39PM EST2023-02-17219.610.000.000.00-200.00%
SPY230317C001800002022-12-05 12:23PM EST2023-03-17221.970.000.000.00-200.00%
SPY230421C001800002022-12-05 10:47AM EST2023-04-21224.130.000.000.00-200.00%
SPY230616C001800002022-12-06 9:40AM EST2023-06-16221.070.000.000.00-200.00%
SPY230915C001800002022-12-05 2:21PM EST2023-09-15222.140.000.000.00-100.00%
SPY231215C001800002022-11-15 3:31PM EST2023-12-15223.060.000.000.00-200.00%
SPY240119C001800002022-12-02 10:37AM EST2024-01-19228.500.000.000.00-1300.00%
SPY240621C001800002022-12-06 12:13PM EST2024-06-21222.000.000.000.00-100.00%
SPY241220C001800002022-11-14 10:53AM EST2024-12-20228.000.000.000.00-200.00%
SPY250117C001800002022-11-30 3:46PM EST2025-01-17233.500.000.000.00-200.00%
SPY250321C001800002022-12-01 2:01PM EST2025-03-21235.250.000.000.00--00.00%
PutsforDecember 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221216P001800002022-11-29 10:57AM EST2022-12-160.010.000.000.00-285050.00%
SPY221230P001800002022-11-29 3:50PM EST2022-12-300.010.000.000.00-213050.00%
SPY230120P001800002022-12-06 1:22PM EST2023-01-200.020.000.000.00-15050.00%
SPY230217P001800002022-11-28 12:52PM EST2023-02-170.080.000.000.00-40025.00%
SPY230317P001800002022-12-06 3:50PM EST2023-03-170.140.000.000.00-710025.00%
SPY230421P001800002022-12-06 2:05PM EST2023-04-210.280.000.000.00-693025.00%
SPY230616P001800002022-12-06 11:52AM EST2023-06-160.530.000.000.00-2025.00%
SPY230915P001800002022-12-06 2:21PM EST2023-09-151.000.000.000.00-27012.50%
SPY231215P001800002022-12-06 1:21PM EST2023-12-151.360.000.000.00-5012.50%
SPY240119P001800002022-12-06 2:44PM EST2024-01-191.500.000.000.00-5012.50%
SPY240621P001800002022-12-06 4:08PM EST2024-06-212.120.000.000.00-5012.50%
SPY241220P001800002022-12-06 4:12PM EST2024-12-203.170.000.000.00-6012.50%
SPY250117P001800002022-12-06 1:36PM EST2025-01-173.210.000.000.00-5012.50%
SPY250321P001800002022-12-06 1:18PM EST2025-03-213.550.000.000.00-6012.50%