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
393.02 -0.14 (-0.04%)
After hours: 04:25PM EST
In The Money
Show:ListStraddle
Strike:270.00
CallsforDecember 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221216C002700002022-12-07 1:17PM EST2022-12-16124.59123.19123.40-13.08-9.50%581294.24%
SPY221230C002700002022-12-05 3:14PM EST2022-12-30129.70123.19123.410.00-3561.04%
SPY230120C002700002022-11-23 2:05PM EST2023-01-20133.29123.16123.500.00-40041450.15%
SPY230217C002700002022-12-05 3:39PM EST2023-02-17130.39123.90124.360.00-441048.56%
SPY230317C002700002022-12-07 9:52AM EST2023-03-17124.75124.76125.88+4.14+3.43%8049.10%
SPY230616C002700002022-11-09 2:30PM EST2023-06-16114.60127.89129.660.00-304344.92%
SPY230630C002700002022-10-28 8:34AM EST2023-06-30120.59136.63140.710.00-1058.68%
SPY230915C002700002022-10-03 11:49AM EST2023-09-15108.73122.62124.900.00-1226.51%
SPY231215C002700002022-12-02 3:27PM EST2023-12-15148.75134.27136.590.00-110741.17%
SPY240119C002700002022-12-01 2:43PM EST2024-01-19149.50134.00138.500.00-816941.45%
SPY240621C002700002022-11-29 1:22PM EST2024-06-21143.82138.50143.500.00-31939.73%
SPY241220C002700002022-11-01 2:52PM EST2024-12-20141.95156.00161.000.00-13746.72%
SPY250117C002700002022-12-07 11:43AM EST2025-01-17147.00144.00148.50-4.50-2.97%153737.46%
PutsforDecember 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221216P002700002022-12-07 1:09PM EST2022-12-160.010.010.02-0.01-50.00%535,65175.00%
SPY221230P002700002022-12-06 12:13PM EST2022-12-300.030.030.040.00-409,36152.73%
SPY230120P002700002022-12-07 3:00PM EST2023-01-200.200.170.18+0.03+17.65%67167,70946.09%
SPY230217P002700002022-12-07 3:24PM EST2023-02-170.430.420.43+0.01+2.38%1411,26440.82%
SPY230317P002700002022-12-07 3:23PM EST2023-03-170.780.750.76+0.02+2.63%4910,84238.04%
SPY230331P002700002022-12-07 12:31PM EST2023-03-310.980.950.97+0.03+3.16%352,42637.22%
SPY230421P002700002022-12-07 10:51AM EST2023-04-211.221.261.28-0.03-2.40%594536.05%
SPY230616P002700002022-12-07 2:15PM EST2023-06-162.372.282.410.00-22,30734.65%
SPY230630P002700002022-12-06 2:23PM EST2023-06-302.602.532.670.00-31,06834.25%
SPY230915P002700002022-12-07 3:51PM EST2023-09-153.913.904.18-0.09-2.25%6132832.68%
SPY230929P002700002022-12-07 4:02PM EST2023-09-294.323.994.60+0.59+15.82%16532.73%
SPY231215P002700002022-12-06 12:39PM EST2023-12-155.835.355.86+0.36+6.58%21,79731.23%
SPY240119P002700002022-11-29 1:25PM EST2024-01-196.655.537.500.00-125032.19%
SPY240621P002700002022-12-07 12:00PM EST2024-06-218.107.0010.70+3.10+62.00%97530.90%
SPY241220P002700002022-12-07 12:39PM EST2024-12-2010.4010.3512.00-0.35-3.26%213,94727.99%
SPY250117P002700002022-12-07 3:27PM EST2025-01-1711.159.0011.600.00-12927.14%