Canada markets open in 1 hour 5 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
407.38-0.30 (-0.07%)
At close: 04:00PM EST
407.01 -0.37 (-0.09%)
Pre-Market: 08:25AM EST
In The Money
Show:ListStraddle
Strike:255.00
CallsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221216C002550002022-12-01 9:51AM EST2022-12-16155.000.000.000.00-11,0480.00%
SPY230120C002550002022-10-19 8:56AM EST2023-01-20116.340.000.000.00-240.00%
SPY230317C002550002022-12-01 2:44PM EST2023-03-17154.320.000.000.00-250.00%
SPY230331C002550002022-12-01 12:30PM EST2023-03-31153.990.000.000.00-230.00%
SPY230616C002550002022-11-08 10:54AM EST2023-06-16134.600.000.000.00-22550.00%
SPY230630C002550002022-10-27 9:31AM EST2023-06-30137.24150.74154.800.00--039.34%
SPY230915C002550002022-11-22 3:45PM EST2023-09-15153.020.000.000.00-3160.00%
SPY231215C002550002022-06-16 10:27AM EST2023-12-15128.25142.21143.920.00-1700.00%
SPY240119C002550002022-11-16 2:05PM EST2024-01-19152.990.000.000.00-270.00%
SPY241220C002550002022-08-08 8:44AM EST2024-12-20179.00154.50159.000.00-11526.78%
SPY250117C002550002022-11-08 3:30PM EST2025-01-17152.100.000.000.00-140.00%
PutsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221202P002550002022-12-01 3:54PM EST2022-12-020.010.000.000.00-184550.00%
SPY221216P002550002022-12-01 9:30AM EST2022-12-160.010.000.000.00-1510,70150.00%
SPY221230P002550002022-12-01 3:48PM EST2022-12-300.020.000.000.00-315025.00%
SPY230120P002550002022-12-01 3:19PM EST2023-01-200.120.000.000.00-5628,90825.00%
SPY230217P002550002022-12-01 3:05PM EST2023-02-170.270.000.000.00-22,81425.00%
SPY230317P002550002022-12-01 1:51PM EST2023-03-170.510.000.000.00-277,14012.50%
SPY230331P002550002022-12-01 3:28PM EST2023-03-310.660.000.000.00-6649212.50%
SPY230421P002550002022-12-01 10:14AM EST2023-04-210.920.000.000.00-665312.50%
SPY230616P002550002022-12-01 3:45PM EST2023-06-161.550.000.000.00-1796312.50%
SPY230630P002550002022-12-01 12:58PM EST2023-06-301.800.000.000.00-25153012.50%
SPY230915P002550002022-12-01 1:06PM EST2023-09-152.820.000.000.00-2012.50%
SPY230929P002550002022-12-01 3:01PM EST2023-09-292.950.000.000.00-611512.50%
SPY231215P002550002022-12-01 10:01AM EST2023-12-153.940.000.000.00-106.25%
SPY240119P002550002022-11-23 2:15PM EST2024-01-194.700.000.000.00-22356.25%
SPY240621P002550002022-11-17 11:04AM EST2024-06-217.610.000.000.00-81736.25%
SPY241220P002550002022-11-23 11:54AM EST2024-12-208.500.000.000.00-23856.25%
SPY250117P002550002022-11-30 12:23PM EST2025-01-179.250.000.000.00-10146.25%