Canada markets open in 1 hour 4 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
406.91 -0.47 (-0.12%)
Pre-Market: 08:26AM EST
In The Money
Show:ListStraddle
Strike:275.00
CallsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221209C002750002022-11-29 12:36PM EST2022-12-09119.640.000.000.00-65040.00%
SPY221214C002750002022-11-17 1:40PM EST2022-12-14120.570.000.000.00--400.00%
SPY221216C002750002022-11-29 11:04AM EST2022-12-16120.800.000.000.00-159520.00%
SPY221230C002750002022-10-05 1:39PM EST2022-12-30104.9497.9698.510.00-120.00%
SPY230120C002750002022-11-22 2:44PM EST2023-01-20124.400.000.000.00-48020.00%
SPY230217C002750002022-11-30 2:31PM EST2023-02-17129.470.000.000.00-40020.00%
SPY230317C002750002022-10-27 3:02PM EST2023-03-17107.09127.96132.200.00-200.00%
SPY230331C002750002022-11-10 9:30AM EST2023-03-31116.790.000.000.00-2210.00%
SPY230616C002750002022-11-07 2:31PM EST2023-06-16112.960.000.000.00-21390.00%
SPY230630C002750002022-10-14 12:11PM EST2023-06-3097.60130.84131.740.00-1120.00%
SPY230915C002750002022-11-08 3:22PM EST2023-09-15120.110.000.000.00-4540.00%
SPY230929C002750002022-10-10 2:11PM EST2023-09-29102.11111.91113.210.00--10.00%
SPY231215C002750002022-11-29 2:36PM EST2023-12-15133.810.000.000.00-18360.00%
SPY240119C002750002022-09-29 2:50PM EST2024-01-19108.42124.56134.530.00-12623.61%
SPY241220C002750002022-11-11 9:44AM EST2024-12-20145.030.000.000.00-2720.00%
SPY250117C002750002022-11-29 1:10PM EST2025-01-17146.000.000.000.00-13140.00%
PutsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221202P002750002022-12-01 4:00PM EST2022-12-020.010.000.000.00-128550.00%
SPY221207P002750002022-11-21 1:11PM EST2022-12-070.010.000.000.00-5223150.00%
SPY221209P002750002022-12-01 1:35PM EST2022-12-090.010.000.000.00-11,00150.00%
SPY221214P002750002022-12-01 4:13PM EST2022-12-140.010.000.000.00-643650.00%
SPY221216P002750002022-12-01 3:35PM EST2022-12-160.010.000.000.00-3528,00250.00%
SPY221223P002750002022-12-01 4:14PM EST2022-12-230.020.000.000.00-2121,06825.00%
SPY221230P002750002022-12-01 3:24PM EST2022-12-300.040.000.000.00-197,98125.00%
SPY230120P002750002022-12-01 3:55PM EST2023-01-200.170.000.000.00-1520,69325.00%
SPY230217P002750002022-12-01 10:59AM EST2023-02-170.400.000.000.00-1,0302,73912.50%
SPY230317P002750002022-12-01 4:00PM EST2023-03-170.720.000.000.00-3357,44512.50%
SPY230331P002750002022-12-01 2:54PM EST2023-03-310.910.000.000.00-71,82912.50%
SPY230421P002750002022-12-01 1:30PM EST2023-04-211.240.000.000.00-262912.50%
SPY230616P002750002022-12-01 3:52PM EST2023-06-162.160.000.000.00-293,79412.50%
SPY230630P002750002022-12-01 10:01AM EST2023-06-302.430.000.000.00-260412.50%
SPY230915P002750002022-11-30 3:27PM EST2023-09-153.980.000.000.00-505856.25%
SPY230929P002750002022-12-01 9:30AM EST2023-09-294.050.000.000.00-12656.25%
SPY231215P002750002022-12-01 3:43PM EST2023-12-155.270.000.000.00-2,5016,9876.25%
SPY240119P002750002022-12-01 10:50AM EST2024-01-195.780.000.000.00-41,3356.25%
SPY240621P002750002022-11-21 3:37PM EST2024-06-219.000.000.000.00-72356.25%
SPY241220P002750002022-11-30 1:39PM EST2024-12-2011.140.000.000.00-62,6336.25%
SPY250117P002750002022-11-28 3:29PM EST2025-01-1711.950.000.000.00-11326.25%