Canada markets open in 6 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:210.00
CallsforDecember 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221216C002100002022-11-11 11:47AM EST2022-12-16185.390.000.000.00-2400.00%
SPY221230C002100002022-05-23 9:44AM EST2022-12-30185.00168.34169.220.00-100.00%
SPY230120C002100002022-11-22 11:16AM EST2023-01-20187.300.000.000.00-200.00%
SPY230317C002100002022-11-04 8:59AM EST2023-03-17167.21197.09197.870.00-313116.76%
SPY230421C002100002022-12-01 12:29PM EST2023-04-21198.150.000.000.00--00.00%
SPY230616C002100002022-09-13 11:12AM EST2023-06-16192.04157.23159.790.00-340.00%
SPY230915C002100002022-11-28 9:34AM EST2023-09-15196.000.000.000.00-500.00%
SPY231215C002100002022-12-06 10:30AM EST2023-12-15192.380.000.000.00-1100.00%
SPY240119C002100002022-11-15 10:09AM EST2024-01-19199.630.000.000.00-100.00%
SPY240621C002100002022-11-10 12:25PM EST2024-06-21194.680.000.000.00-100.00%
SPY241220C002100002022-08-29 2:20PM EST2024-12-20207.50173.18178.500.00-190.00%
SPY250117C002100002022-11-29 10:49AM EST2025-01-17199.200.000.000.00-1800.00%
PutsforDecember 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221216P002100002022-12-01 10:52AM EST2022-12-160.010.000.000.00-150050.00%
SPY221230P002100002022-12-06 12:51PM EST2022-12-300.010.000.000.00-2050.00%
SPY230120P002100002022-12-06 1:25PM EST2023-01-200.040.000.000.00-131025.00%
SPY230217P002100002022-12-06 3:27PM EST2023-02-170.120.000.000.00-71025.00%
SPY230317P002100002022-12-06 3:27PM EST2023-03-170.260.000.000.00-21025.00%
SPY230421P002100002022-12-06 3:27PM EST2023-04-210.480.000.000.00-4025.00%
SPY230616P002100002022-12-02 9:58AM EST2023-06-160.840.000.000.00-2012.50%
SPY230915P002100002022-12-05 1:44PM EST2023-09-151.470.000.000.00-20012.50%
SPY231215P002100002022-12-06 12:19PM EST2023-12-152.200.000.000.00-7012.50%
SPY240119P002100002022-12-05 2:45PM EST2024-01-192.320.000.000.00-13012.50%
SPY240621P002100002022-11-22 1:53PM EST2024-06-213.530.000.000.00-2012.50%
SPY241220P002100002022-11-25 12:33PM EST2024-12-204.700.000.000.00-106.25%
SPY250117P002100002022-12-02 3:31PM EST2025-01-173.550.000.000.00-106.25%