Canada markets open in 6 hours 29 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:200.00
CallsforDecember 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221216C002000002022-12-06 11:05AM EST2022-12-16195.580.000.000.00-200.00%
SPY221230C002000002022-10-20 12:10PM EST2022-12-30167.41195.53197.080.00-240161.96%
SPY230120C002000002022-11-30 2:34PM EST2023-01-20203.270.000.000.00-100.00%
SPY230217C002000002022-12-05 10:35AM EST2023-02-17203.400.000.000.00-40100.00%
SPY230317C002000002022-12-05 1:53PM EST2023-03-17200.780.000.000.00-200.00%
SPY230616C002000002022-11-30 1:41PM EST2023-06-16201.330.000.000.00-300.00%
SPY230915C002000002022-11-21 3:30PM EST2023-09-15198.160.000.000.00-100.00%
SPY231215C002000002022-12-05 2:48PM EST2023-12-15202.740.000.000.00-100.00%
SPY240119C002000002022-12-02 3:36PM EST2024-01-19214.500.000.000.00-300.00%
SPY240621C002000002022-12-06 10:23AM EST2024-06-21204.350.000.000.00-5700.00%
SPY241220C002000002022-12-05 3:00PM EST2024-12-20208.500.000.000.00-300.00%
SPY250117C002000002022-12-06 10:38AM EST2025-01-17207.000.000.000.00-100.00%
PutsforDecember 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221216P002000002022-11-30 2:25PM EST2022-12-160.010.000.000.00-1050.00%
SPY221230P002000002022-12-06 10:03AM EST2022-12-300.010.000.000.00-7050.00%
SPY230120P002000002022-12-06 3:28PM EST2023-01-200.030.000.000.00-322050.00%
SPY230217P002000002022-12-06 3:30PM EST2023-02-170.100.000.000.00-11025.00%
SPY230317P002000002022-12-06 4:01PM EST2023-03-170.220.000.000.00-651025.00%
SPY230421P002000002022-12-06 12:15PM EST2023-04-210.390.000.000.00-186025.00%
SPY230616P002000002022-12-06 3:53PM EST2023-06-160.740.000.000.00-72012.50%
SPY230915P002000002022-12-06 10:27AM EST2023-09-151.240.000.000.00-6012.50%
SPY231215P002000002022-12-06 12:33PM EST2023-12-151.900.000.000.00-5012.50%
SPY240119P002000002022-12-06 12:16PM EST2024-01-192.020.000.000.00-5012.50%
SPY240621P002000002022-12-06 1:09PM EST2024-06-211.610.000.000.00-2012.50%
SPY241220P002000002022-12-06 1:33PM EST2024-12-204.200.000.000.00-27012.50%
SPY250117P002000002022-12-06 12:51PM EST2025-01-174.620.000.000.00-206.25%
SPY250321P002000002022-12-02 1:41PM EST2025-03-214.630.000.000.00-306.25%