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:245.00
CallsforDecember 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221216C002450002022-12-06 3:12PM EST2022-12-16147.840.000.000.00-900.00%
SPY230120C002450002022-11-21 11:58AM EST2023-01-20148.590.000.000.00-100.00%
SPY230217C002450002022-12-01 11:24AM EST2023-02-17162.200.000.000.00--00.00%
SPY230317C002450002022-08-29 10:55AM EST2023-03-17161.23129.10130.430.00-690.00%
SPY230616C002450002022-11-10 12:51PM EST2023-06-16150.080.000.000.00-500.00%
SPY230915C002450002022-10-10 11:04AM EST2023-09-15128.12141.28144.000.00-210.00%
SPY231215C002450002022-12-05 3:58PM EST2023-12-15163.820.000.000.00-400.00%
SPY240119C002450002022-12-02 2:58PM EST2024-01-19170.200.000.000.00-600.00%
SPY240621C002450002022-11-14 12:33PM EST2024-06-21170.160.000.000.00-200.00%
SPY241220C002450002022-06-01 9:17AM EST2024-12-20181.15144.00149.500.00-1616.61%
SPY250117C002450002022-09-29 1:31PM EST2025-01-17140.58157.59167.590.00--138.45%
PutsforDecember 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221216P002450002022-12-06 3:22PM EST2022-12-160.010.000.000.00-32050.00%
SPY230120P002450002022-12-06 3:18PM EST2023-01-200.090.000.000.00-5,689025.00%
SPY230217P002450002022-12-06 2:58PM EST2023-02-170.240.000.000.00-8025.00%
SPY230317P002450002022-12-06 3:27PM EST2023-03-170.500.000.000.00-8012.50%
SPY230421P002450002022-12-06 3:52PM EST2023-04-210.810.000.000.00-1,403012.50%
SPY230616P002450002022-12-06 2:12PM EST2023-06-161.560.000.000.00-2012.50%
SPY230915P002450002022-12-05 9:50AM EST2023-09-152.400.000.000.00-4012.50%
SPY231215P002450002022-12-02 1:59PM EST2023-12-153.420.000.000.00-5012.50%
SPY240119P002450002022-12-06 1:43PM EST2024-01-194.000.000.000.00-2506.25%
SPY240621P002450002022-11-28 12:02PM EST2024-06-215.850.000.000.00-206.25%
SPY241220P002450002022-11-16 3:17PM EST2024-12-206.000.000.000.00-106.25%
SPY250117P002450002022-12-02 1:43PM EST2025-01-177.540.000.000.00-906.25%