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:215.00
CallsforDecember 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221216C002150002022-11-28 2:34PM EST2022-12-16181.470.000.000.00-100.00%
SPY230120C002150002022-11-23 12:23PM EST2023-01-20186.400.000.000.00-200.00%
SPY230217C002150002022-12-01 10:34AM EST2023-02-17190.770.000.000.00-200.00%
SPY230616C002150002022-05-03 11:09AM EST2023-06-16205.00202.81206.290.00-12104.91%
SPY230915C002150002022-11-15 9:32AM EST2023-09-15192.830.000.000.00-100.00%
SPY231215C002150002022-09-07 8:30AM EST2023-12-15181.40162.11166.350.00-150.00%
SPY240119C002150002022-10-18 11:46AM EST2024-01-19165.50182.00187.000.00-1247.80%
SPY240621C002150002022-09-16 2:53PM EST2024-06-21182.70155.00160.000.00--10.00%
SPY241220C002150002022-09-23 2:00PM EST2024-12-20166.96174.00179.000.00-11116.75%
SPY250117C002150002022-11-30 3:17PM EST2025-01-17204.990.000.000.00-100.00%
PutsforDecember 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221216P002150002022-11-29 9:59AM EST2022-12-160.010.000.000.00-1050.00%
SPY230120P002150002022-12-06 2:55PM EST2023-01-200.040.000.000.00-95025.00%
SPY230217P002150002022-12-06 3:18PM EST2023-02-170.130.000.000.00-95025.00%
SPY230317P002150002022-12-06 3:34PM EST2023-03-170.290.000.000.00-241025.00%
SPY230421P002150002022-12-02 12:16PM EST2023-04-210.470.000.000.00-22025.00%
SPY230616P002150002022-12-06 3:55PM EST2023-06-160.940.000.000.00-1012.50%
SPY230915P002150002022-11-30 3:37PM EST2023-09-151.620.000.000.00-48012.50%
SPY231215P002150002022-12-06 1:24PM EST2023-12-152.430.000.000.00-1012.50%
SPY240119P002150002022-12-05 12:47PM EST2024-01-192.650.000.000.00-6012.50%
SPY240621P002150002022-11-30 3:29PM EST2024-06-213.500.000.000.00-1012.50%
SPY241220P002150002022-12-01 3:49PM EST2024-12-203.570.000.000.00-606.25%
SPY250117P002150002022-09-29 11:40AM EST2025-01-178.391.6211.220.00--238.38%