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:220.00
CallsforDecember 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221216C002200002022-12-06 12:41PM EST2022-12-16174.330.000.000.00-3200.00%
SPY230120C002200002022-10-14 12:33PM EST2023-01-20141.82178.99179.780.00-3373125.54%
SPY230317C002200002022-11-10 9:44AM EST2023-03-17169.000.000.000.00-100.00%
SPY230616C002200002022-11-30 1:58PM EST2023-06-16183.390.000.000.00-200.00%
SPY230915C002200002022-12-05 11:38AM EST2023-09-15187.500.000.000.00-600.00%
SPY231215C002200002022-12-02 3:25PM EST2023-12-15194.030.000.000.00-100.00%
SPY240119C002200002022-11-17 3:53PM EST2024-01-19181.730.000.000.00-100.00%
SPY241220C002200002022-10-17 9:40AM EST2024-12-20162.50183.50188.000.00-15841.00%
SPY250117C002200002022-10-13 8:34AM EST2025-01-17151.00191.00196.000.00-1247.72%
PutsforDecember 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221216P002200002022-11-28 12:12PM EST2022-12-160.010.000.000.00-2050.00%
SPY221230P002200002022-12-06 4:01PM EST2022-12-300.010.000.000.00-86050.00%
SPY230120P002200002022-12-06 3:06PM EST2023-01-200.040.000.000.00-164025.00%
SPY230217P002200002022-12-06 3:26PM EST2023-02-170.150.000.000.00-53025.00%
SPY230317P002200002022-12-06 11:22AM EST2023-03-170.300.000.000.00-102025.00%
SPY230421P002200002022-12-06 2:47PM EST2023-04-210.560.000.000.00-4025.00%
SPY230616P002200002022-12-06 3:41PM EST2023-06-161.020.000.000.00-242012.50%
SPY230915P002200002022-12-06 3:02PM EST2023-09-151.800.000.000.00-100012.50%
SPY231215P002200002022-12-06 1:28PM EST2023-12-152.610.000.000.00-1012.50%
SPY240119P002200002022-12-05 3:41PM EST2024-01-192.650.000.000.00-5012.50%
SPY240621P002200002022-11-30 3:18PM EST2024-06-213.660.000.000.00-8012.50%
SPY241220P002200002022-12-06 1:10PM EST2024-12-205.640.000.000.00-306.25%
SPY250117P002200002022-11-30 3:25PM EST2025-01-175.260.000.000.00-106.25%