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:240.00
CallsforDecember 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221216C002400002022-12-06 3:12PM EST2022-12-16152.820.000.000.00-1500.00%
SPY221230C002400002022-09-27 12:38PM EST2022-12-30124.60142.32143.650.00-120.00%
SPY230120C002400002022-09-19 9:46AM EST2023-01-20149.50131.33131.990.00-11160.00%
SPY230217C002400002022-12-06 3:42PM EST2023-02-17153.860.000.000.00-200.00%
SPY230317C002400002022-11-30 2:19PM EST2023-03-17165.000.000.000.00-300.00%
SPY230616C002400002022-12-06 12:45PM EST2023-06-16158.750.000.000.00-4700.00%
SPY230915C002400002022-11-10 3:33PM EST2023-09-15161.560.000.000.00-100.00%
SPY231215C002400002022-11-22 3:38PM EST2023-12-15169.340.000.000.00-100.00%
SPY240119C002400002022-10-17 3:14PM EST2024-01-19140.49158.50163.500.00-64042.98%
SPY240621C002400002022-11-11 9:35AM EST2024-06-21169.870.000.000.00-200.00%
SPY241220C002400002022-11-28 3:28PM EST2024-12-20173.000.000.000.00-100.00%
SPY250117C002400002022-10-13 1:19PM EST2025-01-17147.63175.00180.000.00-1545.64%
PutsforDecember 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221216P002400002022-12-02 10:54AM EST2022-12-160.010.000.000.00-8050.00%
SPY221230P002400002022-12-05 11:25AM EST2022-12-300.010.000.000.00-5050.00%
SPY230120P002400002022-12-06 2:54PM EST2023-01-200.070.000.000.00-5,249025.00%
SPY230217P002400002022-12-06 1:44PM EST2023-02-170.210.000.000.00-304025.00%
SPY230317P002400002022-12-06 11:49AM EST2023-03-170.430.000.000.00-13025.00%
SPY230421P002400002022-12-06 12:28PM EST2023-04-210.770.000.000.00-258012.50%
SPY230616P002400002022-12-06 2:45PM EST2023-06-161.420.000.000.00-61012.50%
SPY230915P002400002022-12-06 3:19PM EST2023-09-152.510.000.000.00-2012.50%
SPY231215P002400002022-12-06 3:29PM EST2023-12-153.550.000.000.00-2012.50%
SPY240119P002400002022-12-06 3:01PM EST2024-01-193.750.000.000.00-21012.50%
SPY240621P002400002022-11-29 10:35AM EST2024-06-215.750.000.000.00-206.25%
SPY241220P002400002022-12-05 1:24PM EST2024-12-207.510.000.000.00-2906.25%
SPY250117P002400002022-11-30 3:48PM EST2025-01-177.000.000.000.00-1006.25%