Canada markets open in 7 hours 27 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:225.00
CallsforDecember 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221216C002250002022-12-01 10:00AM EST2022-12-16185.000.000.000.00-100.00%
SPY230120C002250002022-11-14 2:13PM EST2023-01-20175.290.000.000.00-17300.00%
SPY230217C002250002022-12-01 12:21PM EST2023-02-17181.620.000.000.00-600.00%
SPY230317C002250002022-12-01 1:05PM EST2023-03-17183.840.000.000.00-200.00%
SPY230616C002250002022-11-30 3:51PM EST2023-06-16185.000.000.000.00-200.00%
SPY231215C002250002022-12-05 12:16PM EST2023-12-15185.200.000.000.00-100.00%
SPY240119C002250002022-11-15 11:15AM EST2024-01-19184.130.000.000.00-100.00%
SPY240621C002250002022-07-15 8:39AM EST2024-06-21170.00208.50213.500.00-2173.27%
SPY241220C002250002022-10-18 9:28AM EST2024-12-20165.00179.00184.000.00-12540.77%
SPY250117C002250002022-11-25 9:48AM EST2025-01-17192.780.000.000.00-300.00%
PutsforDecember 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221216P002250002022-12-02 11:46AM EST2022-12-160.010.000.000.00-15050.00%
SPY230120P002250002022-12-06 3:44PM EST2023-01-200.050.000.000.00-246025.00%
SPY230217P002250002022-12-06 3:45PM EST2023-02-170.160.000.000.00-112025.00%
SPY230317P002250002022-12-06 4:01PM EST2023-03-170.330.000.000.00-24025.00%
SPY230421P002250002022-12-05 2:36PM EST2023-04-210.590.000.000.00-163012.50%
SPY230616P002250002022-12-05 3:47PM EST2023-06-161.030.000.000.00-15012.50%
SPY230915P002250002022-12-06 9:56AM EST2023-09-151.830.000.000.00-2012.50%
SPY231215P002250002022-12-05 3:33PM EST2023-12-152.650.000.000.00-6012.50%
SPY240119P002250002022-12-06 10:49AM EST2024-01-192.890.000.000.00-4012.50%
SPY240621P002250002022-11-30 3:43PM EST2024-06-213.920.000.000.00-206.25%
SPY241220P002250002022-11-28 2:02PM EST2024-12-206.200.000.000.00-106.25%
SPY250117P002250002022-11-08 9:40AM EST2025-01-176.470.000.000.00-106.25%