Canada markets open in 7 hours 26 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:235.00
CallsforDecember 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221216C002350002022-12-06 2:04PM EST2022-12-16158.220.000.000.00-6500.00%
SPY230120C002350002022-11-14 2:08PM EST2023-01-20165.600.000.000.00-100.00%
SPY230217C002350002022-12-06 3:57PM EST2023-02-17159.330.000.000.00-200.00%
SPY230317C002350002022-11-21 3:37PM EST2023-03-17161.510.000.000.00-600.00%
SPY230616C002350002022-11-04 10:39AM EST2023-06-16144.26174.80175.710.00-5877.89%
SPY230915C002350002022-12-01 12:44PM EST2023-09-15177.830.000.000.00-200.00%
SPY231215C002350002022-11-09 2:41PM EST2023-12-15151.150.000.000.00-100.00%
SPY240119C002350002022-12-06 10:27AM EST2024-01-19170.800.000.000.00-400.00%
SPY240621C002350002022-10-25 11:03AM EST2024-06-21164.05178.00183.000.00-2250.76%
SPY241220C002350002022-08-16 10:30AM EST2024-12-20207.00170.50175.500.00-21239.74%
SPY250117C002350002022-10-04 1:00PM EST2025-01-17159.88156.00160.500.00-703620.74%
PutsforDecember 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221216P002350002022-11-29 1:39PM EST2022-12-160.010.000.000.00-101050.00%
SPY230120P002350002022-12-06 12:47PM EST2023-01-200.070.000.000.00-162025.00%
SPY230217P002350002022-12-06 3:27PM EST2023-02-170.210.000.000.00-121025.00%
SPY230317P002350002022-12-06 2:39PM EST2023-03-170.410.000.000.00-56025.00%
SPY230421P002350002022-12-06 10:41AM EST2023-04-210.680.000.000.00-591012.50%
SPY230616P002350002022-12-05 11:01AM EST2023-06-161.170.000.000.00-2012.50%
SPY230915P002350002022-12-01 1:18PM EST2023-09-152.060.000.000.00-10012.50%
SPY231215P002350002022-12-06 10:29AM EST2023-12-153.210.000.000.00-1012.50%
SPY240119P002350002022-12-06 10:08AM EST2024-01-193.400.000.000.00-2012.50%
SPY240621P002350002022-11-23 12:26PM EST2024-06-215.250.000.000.00-306.25%
SPY241220P002350002022-12-05 12:45PM EST2024-12-206.800.000.000.00-1006.25%
SPY250117P002350002022-11-17 11:09AM EST2025-01-178.000.000.000.00-506.25%