Canada markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
393.16-0.67 (-0.17%)
At close: 04:00PM EST
393.03 -0.13 (-0.03%)
After hours: 04:23PM EST
In The Money
Show:ListStraddle
Strike:250.00
CallsforDecember 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221216C002500002022-12-06 3:22PM EST2022-12-16142.36143.29143.500.00-1,1001,923119.53%
SPY221230C002500002022-09-22 8:34AM EST2022-12-30129.02125.67127.050.00-230.00%
SPY230120C002500002022-12-05 1:43PM EST2023-01-20150.47143.24143.570.00-119656.59%
SPY230217C002500002022-12-06 10:30AM EST2023-02-17146.58143.61143.980.00-29151.03%
SPY230317C002500002022-12-02 9:30AM EST2023-03-17155.11144.30145.430.00-12751.77%
SPY230616C002500002022-11-22 1:09PM EST2023-06-16153.31146.78148.410.00-121648.84%
SPY230915C002500002022-11-23 3:42PM EST2023-09-15159.83149.61151.340.00-103645.76%
SPY231215C002500002022-12-07 3:20PM EST2023-12-15152.59151.95154.36-2.56-1.65%113244.11%
SPY240119C002500002022-12-06 2:03PM EST2024-01-19152.34151.50156.000.00-85344.26%
SPY240621C002500002022-12-05 12:16PM EST2024-06-21167.20155.50160.200.00-12741.96%
SPY241220C002500002022-11-23 11:54AM EST2024-12-20170.00159.00164.000.00-517739.59%
SPY250117C002500002022-12-07 10:52AM EST2025-01-17163.40160.50164.00-12.10-6.89%199838.87%
PutsforDecember 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221216P002500002022-12-07 11:54AM EST2022-12-160.010.000.010.00-1128,23681.25%
SPY221230P002500002022-12-07 12:05PM EST2022-12-300.020.010.020.00-237,10557.81%
SPY230120P002500002022-12-07 3:01PM EST2023-01-200.120.110.12+0.02+20.00%6121,90451.66%
SPY230217P002500002022-12-07 2:03PM EST2023-02-170.300.290.29+0.02+7.14%133,78045.51%
SPY230317P002500002022-12-07 2:40PM EST2023-03-170.530.520.53+0.01+1.92%2317,40542.21%
SPY230421P002500002022-12-06 3:26PM EST2023-04-210.920.890.910.00-31,41839.73%
SPY230616P002500002022-12-07 1:21PM EST2023-06-161.681.611.72+0.01+0.60%175,79937.65%
SPY230915P002500002022-12-07 3:59PM EST2023-09-152.932.882.98+0.02+0.69%2610,80034.92%
SPY231215P002500002022-12-07 10:39AM EST2023-12-154.114.074.19+0.01+0.24%12,50133.00%
SPY240119P002500002022-12-06 1:05PM EST2024-01-194.404.164.950.00-281932.96%
SPY240621P002500002022-12-06 10:21AM EST2024-06-216.014.508.200.00-230832.50%
SPY241220P002500002022-12-07 9:30AM EST2024-12-207.646.449.35-0.59-7.17%54,94429.46%
SPY250117P002500002022-11-17 9:46AM EST2025-01-179.507.039.500.00-22729.07%