Canada markets open in 6 hours 58 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:190.00
CallsforDecember 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221216C001900002022-06-22 10:03AM EST2022-12-16187.37208.09209.630.00-24313.48%
SPY221230C001900002022-11-14 12:28PM EST2022-12-30208.750.000.000.00-400.00%
SPY230120C001900002022-11-10 9:53AM EST2023-01-20198.760.000.000.00-100.00%
SPY230217C001900002022-12-05 10:39AM EST2023-02-17213.440.000.000.00-7200.00%
SPY230317C001900002022-12-06 10:38AM EST2023-03-17206.050.000.000.00-200.00%
SPY230421C001900002022-12-01 12:31PM EST2023-04-21218.080.000.000.00--00.00%
SPY230616C001900002022-06-17 2:25PM EST2023-06-16183.00194.46197.210.00-110.00%
SPY230915C001900002022-10-18 2:37PM EST2023-09-15184.76207.41209.680.00-1457.97%
SPY231215C001900002022-08-30 2:17PM EST2023-12-15213.50176.80179.610.00-170.00%
SPY240119C001900002022-09-14 2:23PM EST2024-01-19207.02173.00178.000.00-220.00%
SPY240621C001900002022-12-06 10:24AM EST2024-06-21213.250.000.000.00-400.00%
SPY241220C001900002022-10-31 9:29AM EST2024-12-20207.500.000.000.00-1160.00%
SPY250117C001900002022-10-07 11:00AM EST2025-01-17186.11196.00200.000.00-160.00%
PutsforDecember 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221216P001900002022-12-05 3:28PM EST2022-12-160.010.000.000.00-10050.00%
SPY221230P001900002022-12-06 10:03AM EST2022-12-300.010.000.000.00-6050.00%
SPY230120P001900002022-12-06 3:35PM EST2023-01-200.020.000.000.00-11050.00%
SPY230217P001900002022-12-06 2:28PM EST2023-02-170.080.000.000.00-1025.00%
SPY230317P001900002022-12-06 11:31AM EST2023-03-170.170.000.000.00-510025.00%
SPY230421P001900002022-12-06 11:28AM EST2023-04-210.330.000.000.00-281025.00%
SPY230616P001900002022-12-05 11:55AM EST2023-06-160.610.000.000.00-6025.00%
SPY230915P001900002022-12-06 1:19PM EST2023-09-151.110.000.000.00-5012.50%
SPY231215P001900002022-12-02 11:51AM EST2023-12-151.460.000.000.00-20012.50%
SPY240119P001900002022-11-30 4:06PM EST2024-01-191.710.000.000.00-2012.50%
SPY240621P001900002022-12-06 10:36AM EST2024-06-212.560.000.000.00-1012.50%
SPY241220P001900002022-12-06 9:45AM EST2024-12-203.500.000.000.00-10012.50%
SPY250117P001900002022-12-06 11:52AM EST2025-01-173.450.000.000.00-1012.50%