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:195.00
CallsforDecember 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221216C001950002022-03-30 8:43AM EST2022-12-16265.65225.29227.980.00-10532.06%
SPY230120C001950002022-12-05 1:53PM EST2023-01-20205.150.000.000.00-200.00%
SPY230217C001950002022-12-05 10:05AM EST2023-02-17208.180.000.000.00-400.00%
SPY230317C001950002022-12-01 10:40AM EST2023-03-17211.320.000.000.00-400.00%
SPY230421C001950002022-12-01 10:45AM EST2023-04-21211.790.000.000.00--00.00%
SPY231215C001950002022-11-11 12:17PM EST2023-12-15207.000.000.000.00-100.00%
SPY240119C001950002022-08-02 12:52PM EST2024-01-19218.00200.50205.000.00-1050.03%
SPY240621C001950002022-11-10 12:25PM EST2024-06-21207.680.000.000.00-100.00%
SPY241220C001950002022-10-11 11:23AM EST2024-12-20180.50203.50208.000.00-2341.39%
SPY250117C001950002022-09-30 2:40PM EST2025-01-17178.30198.24208.240.00-15940.95%
PutsforDecember 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221216P001950002022-11-29 3:54PM EST2022-12-160.010.000.000.00-1050.00%
SPY230120P001950002022-12-01 3:38PM EST2023-01-200.030.000.000.00-9050.00%
SPY230217P001950002022-12-02 3:56PM EST2023-02-170.080.000.000.00-402025.00%
SPY230317P001950002022-12-06 2:26PM EST2023-03-170.190.000.000.00-106025.00%
SPY230421P001950002022-12-06 11:28AM EST2023-04-210.360.000.000.00-104025.00%
SPY230616P001950002022-12-01 10:12AM EST2023-06-160.650.000.000.00-4025.00%
SPY230915P001950002022-12-06 9:45AM EST2023-09-151.130.000.000.00-100012.50%
SPY231215P001950002022-12-06 3:33PM EST2023-12-151.810.000.000.00-5012.50%
SPY240119P001950002022-11-18 11:46AM EST2024-01-192.220.000.000.00-2012.50%
SPY240621P001950002022-11-23 2:04PM EST2024-06-212.750.000.000.00-4012.50%
SPY241220P001950002022-11-14 12:18PM EST2024-12-204.500.000.000.00-2012.50%
SPY250117P001950002022-12-02 4:02PM EST2025-01-172.770.000.000.00-1012.50%