Canada markets open in 6 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:230.00
CallsforDecember 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221216C002300002022-12-06 12:53PM EST2022-12-16164.510.000.000.00-2700.00%
SPY221230C002300002022-06-22 9:47AM EST2022-12-30150.41169.10170.700.00-6643165.00%
SPY230120C002300002022-12-02 1:34PM EST2023-01-20175.270.000.000.00-100.00%
SPY230217C002300002022-10-19 9:16AM EST2023-02-17143.340.000.000.00--150.00%
SPY230317C002300002022-11-18 1:08PM EST2023-03-17166.050.000.000.00-100.00%
SPY230616C002300002022-11-25 10:32AM EST2023-06-16176.190.000.000.00-100.00%
SPY230915C002300002022-11-15 10:27AM EST2023-09-15179.090.000.000.00-100.00%
SPY231215C002300002022-11-16 3:29PM EST2023-12-15174.540.000.000.00-200.00%
SPY240119C002300002022-11-18 1:08PM EST2024-01-19173.500.000.000.00-100.00%
SPY241220C002300002022-11-17 3:15PM EST2024-12-20179.000.000.000.00-100.00%
SPY250117C002300002022-11-28 9:30AM EST2025-01-17186.840.000.000.00-100.00%
PutsforDecember 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221216P002300002022-12-01 10:53AM EST2022-12-160.010.000.000.00-90050.00%
SPY221230P002300002022-12-06 4:02PM EST2022-12-300.020.000.000.00-14050.00%
SPY230120P002300002022-12-06 3:19PM EST2023-01-200.070.000.000.00-222025.00%
SPY230217P002300002022-12-06 1:46PM EST2023-02-170.180.000.000.00-58025.00%
SPY230317P002300002022-12-06 9:55AM EST2023-03-170.330.000.000.00-100025.00%
SPY230421P002300002022-12-06 10:10AM EST2023-04-210.610.000.000.00-526012.50%
SPY230616P002300002022-12-06 3:59PM EST2023-06-161.140.000.000.00-3012.50%
SPY230915P002300002022-12-06 2:28PM EST2023-09-152.160.000.000.00-1012.50%
SPY231215P002300002022-12-06 3:18PM EST2023-12-153.040.000.000.00-12012.50%
SPY240119P002300002022-12-06 11:48AM EST2024-01-193.200.000.000.00-2012.50%
SPY240621P002300002022-12-06 10:40AM EST2024-06-215.650.000.000.00-106.25%
SPY241220P002300002022-12-05 2:10PM EST2024-12-207.330.000.000.00-106.25%
SPY250117P002300002022-11-16 3:21PM EST2025-01-177.250.000.000.00-506.25%