Canada Markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
406.91-0.47 (-0.12%)
At close: 04:00PM EST
405.93 -0.98 (-0.24%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
Strike:265.00
CallsforDecember 16, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221216C002650002022-07-28 12:14PM EST2022-12-16142.64156.67157.990.00-3506252.33%
SPY230120C002650002022-07-15 1:40PM EST2023-01-20124.03157.07158.580.00-18132.92%
SPY230317C002650002022-07-19 9:58AM EST2023-03-17130.16158.81160.560.00-25794.30%
SPY230616C002650002021-11-10 6:55AM EST2023-06-16176.50206.48210.250.00-12134.54%
SPY230630C002650002022-07-18 10:09AM EST2023-06-30132.61161.18164.100.00--570.85%
SPY231215C002650002022-08-11 8:56AM EST2023-12-15168.39165.67169.43+28.39+20.28%169357.88%
SPY240119C002650002021-12-20 12:19PM EST2024-01-19195.00207.00212.000.00-202593.56%
SPY241220C002650002021-12-21 12:33PM EST2024-12-20204.85210.00215.000.00--2071.42%
PutsforDecember 16, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221216P002650002022-08-11 10:51AM EST2022-12-160.880.940.95-0.22-20.00%136,132122.66%
SPY221230P002650002022-08-11 10:10AM EST2022-12-301.031.121.13-0.27-20.77%11,02387.79%
SPY230120P002650002022-08-11 9:45AM EST2023-01-201.291.421.43-0.39-23.21%353,77868.82%
SPY230317P002650002022-08-09 12:09PM EST2023-03-172.742.212.440.00-14476151.69%
SPY230331P002650002022-08-11 10:38AM EST2023-03-312.502.452.71-0.47-15.82%225150.20%
SPY230616P002650002022-08-04 11:39AM EST2023-06-164.223.704.010.00-31,32242.88%
SPY230630P002650002022-08-11 8:59AM EST2023-06-303.833.914.25-0.52-11.95%18242.04%
SPY230915P002650002022-08-04 11:39AM EST2023-09-155.715.125.320.00-349138.14%
SPY231215P002650002022-08-09 2:22PM EST2023-12-156.955.507.230.00-81,23636.27%
SPY240119P002650002022-08-01 9:11AM EST2024-01-197.915.607.300.00-15234.80%
SPY240621P002650002022-08-10 1:54PM EST2024-06-219.106.529.30-2.62-22.35%-432.02%
SPY241220P002650002022-08-11 9:00AM EST2024-12-2011.0010.0914.00-2.24-16.92%12,67832.09%