Canada markets open in 7 hours 28 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:205.00
CallsforDecember 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221216C002050002022-11-17 11:17AM EST2022-12-16186.350.000.000.00-3200.00%
SPY230120C002050002022-12-05 3:25PM EST2023-01-20194.150.000.000.00-100.00%
SPY230217C002050002022-12-02 9:32AM EST2023-02-17198.510.000.000.00-200.00%
SPY230317C002050002022-10-27 8:51AM EST2023-03-17179.39196.36198.920.00-10104.66%
SPY230421C002050002022-12-01 12:29PM EST2023-04-21203.080.000.000.00--00.00%
SPY230616C002050002022-12-01 11:40AM EST2023-06-16204.530.000.000.00-200.00%
SPY231215C002050002022-11-29 3:53PM EST2023-12-15196.480.000.000.00-100.00%
SPY240119C002050002022-08-02 12:58PM EST2024-01-19209.35191.17195.290.00-1047.61%
SPY240621C002050002022-10-13 12:01PM EST2024-06-21170.50201.00206.000.00-1152.20%
SPY241220C002050002022-12-06 11:59AM EST2024-12-20202.000.000.000.00-100.00%
SPY250117C002050002022-11-21 3:42PM EST2025-01-17202.910.000.000.00-1000.00%
PutsforDecember 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221216P002050002022-12-01 3:35PM EST2022-12-160.010.000.000.00-3050.00%
SPY230120P002050002022-12-06 10:19AM EST2023-01-200.030.000.000.00-50025.00%
SPY230217P002050002022-12-06 3:48PM EST2023-02-170.110.000.000.00-21025.00%
SPY230317P002050002022-12-06 10:20AM EST2023-03-170.210.000.000.00-4025.00%
SPY230421P002050002022-12-06 2:40PM EST2023-04-210.430.000.000.00-2025.00%
SPY230616P002050002022-12-06 1:07PM EST2023-06-160.800.000.000.00-3012.50%
SPY230915P002050002022-12-05 12:10PM EST2023-09-151.380.000.000.00-1012.50%
SPY231215P002050002022-12-05 2:05PM EST2023-12-151.960.000.000.00-3012.50%
SPY240119P002050002022-12-05 2:43PM EST2024-01-192.200.000.000.00-80012.50%
SPY240621P002050002022-12-05 10:37AM EST2024-06-213.090.000.000.00-2012.50%
SPY241220P002050002022-11-14 3:55PM EST2024-12-205.100.000.000.00-106.25%
SPY250117P002050002022-12-02 4:02PM EST2025-01-174.500.000.000.00-106.25%