Canada markets open in 7 hours 39 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:185.00
CallsforDecember 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221216C001850002021-11-10 6:54AM EST2022-12-16248.92283.88287.600.00-40972.49%
SPY230120C001850002022-10-03 9:11AM EST2023-01-20180.00197.94199.220.00-2130.00%
SPY230217C001850002022-12-06 3:56PM EST2023-02-17209.160.000.000.00-400.00%
SPY230317C001850002022-12-06 9:52AM EST2023-03-17213.930.000.000.00-200.00%
SPY230421C001850002022-12-05 10:40AM EST2023-04-21218.900.000.000.00-200.00%
SPY230616C001850002022-06-17 2:29PM EST2023-06-16188.73199.14201.900.00-110.00%
SPY231215C001850002022-11-10 3:58PM EST2023-12-15214.880.000.000.00-100.00%
SPY241220C001850002022-08-05 2:10PM EST2024-12-20235.09212.00217.000.00-2242.51%
SPY250117C001850002022-11-16 10:21AM EST2025-01-17219.990.000.000.00-100.00%
PutsforDecember 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221216P001850002022-11-18 9:44AM EST2022-12-160.020.000.000.00-2050.00%
SPY230120P001850002022-12-06 12:03PM EST2023-01-200.020.000.000.00-8050.00%
SPY230217P001850002022-11-30 9:34AM EST2023-02-170.090.000.000.00-5025.00%
SPY230317P001850002022-12-06 2:05PM EST2023-03-170.160.000.000.00-552025.00%
SPY230421P001850002022-12-06 11:39AM EST2023-04-210.310.000.000.00-378025.00%
SPY230616P001850002022-11-28 1:45PM EST2023-06-160.710.000.000.00-1025.00%
SPY230915P001850002022-12-02 4:07PM EST2023-09-150.970.000.000.00-1012.50%
SPY231215P001850002022-11-29 10:09AM EST2023-12-151.700.000.000.00-1012.50%
SPY240119P001850002022-11-28 12:36PM EST2024-01-191.750.000.000.00-3012.50%
SPY240621P001850002022-11-22 1:20PM EST2024-06-212.450.000.000.00-2012.50%
SPY241220P001850002022-11-11 4:08PM EST2024-12-203.810.000.000.00-1012.50%
SPY250117P001850002022-12-01 3:34PM EST2025-01-172.940.000.000.00-2012.50%