Canada markets close in 2 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
396.21+3.05 (+0.78%)
As of 03:58PM EST. Market open.
In The Money
Show:ListStraddle
Strike:260.00
CallsforDecember 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221216C002600002022-12-05 9:54AM EST2022-12-16144.13135.76135.930.00-1116,7170.00%
SPY221230C002600002022-10-21 9:00AM EST2022-12-30111.29135.74137.280.00-13176.07%
SPY230120C002600002022-12-05 9:46AM EST2023-01-20144.20135.80136.060.00-5570.00%
SPY230217C002600002022-11-25 11:02AM EST2023-02-17143.83136.33136.660.00-2245.56%
SPY230317C002600002022-11-22 2:33PM EST2023-03-17140.75136.99138.160.00-12850.23%
SPY230421C002600002022-11-10 9:45AM EST2023-04-21131.20137.22138.700.00-1145.58%
SPY230616C002600002022-11-15 12:20PM EST2023-06-16147.03139.85141.410.00-14546.02%
SPY230630C002600002022-10-27 9:31AM EST2023-06-30132.65146.00150.090.00--057.45%
SPY230915C002600002022-11-11 11:19AM EST2023-09-15144.98142.83144.470.00-51043.41%
SPY230929C002600002022-12-02 11:56AM EST2023-09-29153.93143.03144.860.00-202043.00%
SPY231215C002600002022-12-02 3:27PM EST2023-12-15157.64145.78147.510.00-19641.89%
SPY240119C002600002022-10-19 10:16AM EST2024-01-19127.08146.00151.000.00-13444.19%
SPY240621C002600002022-10-21 1:10PM EST2024-06-21135.21151.50156.500.00-2942.75%
SPY241220C002600002022-12-06 9:56AM EST2024-12-20158.50153.50158.500.00-24238.69%
SPY250117C002600002022-11-23 3:37PM EST2025-01-17163.42154.00158.500.00-123937.98%
PutsforDecember 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221216P002600002022-12-07 11:54AM EST2022-12-160.010.000.010.00-2736,05781.25%
SPY221230P002600002022-12-08 12:10PM EST2022-12-300.020.010.02-0.01-33.33%3315,20255.47%
SPY230120P002600002022-12-08 1:26PM EST2023-01-200.130.110.12-0.02-13.33%3812,59849.12%
SPY230217P002600002022-12-08 2:59PM EST2023-02-170.320.300.31-0.04-11.11%93,41343.31%
SPY230317P002600002022-12-08 2:58PM EST2023-03-170.580.570.58-0.04-6.45%411,05040.33%
SPY230331P002600002022-12-08 3:18PM EST2023-03-310.720.720.73-0.09-11.11%1601,03339.21%
SPY230421P002600002022-12-08 10:18AM EST2023-04-211.020.960.98-0.07-6.42%1461,24437.90%
SPY230616P002600002022-12-06 11:54AM EST2023-06-161.911.791.890.00-52,76136.16%
SPY230630P002600002022-12-08 3:42PM EST2023-06-302.042.012.10-0.24-10.53%2017635.69%
SPY230915P002600002022-12-07 10:58AM EST2023-09-153.353.203.310.00-2577933.75%
SPY230929P002600002022-12-02 2:37PM EST2023-09-293.223.433.580.00-114433.58%
SPY231215P002600002022-12-06 10:56AM EST2023-12-154.624.524.670.00-164032.02%
SPY240119P002600002022-12-07 10:21AM EST2024-01-195.623.507.500.00-119835.06%
SPY240621P002600002022-11-30 12:21PM EST2024-06-216.685.007.300.00-116829.63%
SPY241220P002600002022-11-30 2:34PM EST2024-12-208.507.0011.500.00-190229.88%
SPY250117P002600002022-12-01 9:36AM EST2025-01-178.849.1612.000.00-130829.78%