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
393.04 -0.12 (-0.03%)
After hours: 04:26PM EST
In The Money
Show:ListStraddle
Strike:280.00
CallsforDecember 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221209C002800002022-11-16 10:33AM EST2022-12-09117.59113.15113.340.00-24312148.83%
SPY221214C002800002022-11-17 2:27PM EST2022-12-14114.04113.21113.450.00--4099.02%
SPY221216C002800002022-12-06 3:42PM EST2022-12-16113.70113.36113.570.00-413,31495.80%
SPY221223C002800002022-12-01 11:27AM EST2022-12-23126.87113.36113.570.00-24773.49%
SPY221230C002800002022-10-19 2:39PM EST2022-12-3090.64115.84117.370.00-11798.43%
SPY230106C002800002022-11-30 2:31PM EST2023-01-06122.75113.24113.530.00--052.15%
SPY230120C002800002022-12-01 2:43PM EST2023-01-20128.02113.32113.670.00-837448.80%
SPY230217C002800002022-12-07 10:45AM EST2023-02-17115.45114.15114.57+0.84+0.73%241346.01%
SPY230317C002800002022-12-06 10:38AM EST2023-03-17117.92115.01116.210.00-23346.50%
SPY230331C002800002022-11-30 1:21PM EST2023-03-31117.90115.21116.580.00-2844.86%
SPY230616C002800002022-11-21 2:21PM EST2023-06-16122.59118.60120.320.00-44642.88%
SPY230630C002800002022-11-25 9:34AM EST2023-06-30129.00118.79120.640.00-18241.99%
SPY230915C002800002022-11-01 11:37AM EST2023-09-15118.48135.76137.540.00-17856.04%
SPY230929C002800002022-12-06 2:20PM EST2023-09-29123.30122.76124.570.00-202340.46%
SPY231215C002800002022-12-01 12:43PM EST2023-12-15139.98125.86128.110.00-28840.03%
SPY240119C002800002022-12-06 1:02PM EST2024-01-19126.68125.50130.000.00-110940.20%
SPY240621C002800002022-11-01 3:00PM EST2024-06-21128.68143.50148.500.00-25058748.80%
SPY241220C002800002022-11-11 12:34PM EST2024-12-20140.50136.00140.500.00-13637.15%
SPY250117C002800002022-12-01 1:32PM EST2025-01-17150.90136.00141.000.00-111336.80%
PutsforDecember 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221207P002800002022-11-21 9:41AM EST2022-12-070.010.000.010.00-10121196.88%
SPY221209P002800002022-11-29 2:47PM EST2022-12-090.010.000.010.00-4603115.63%
SPY221214P002800002022-12-07 11:15AM EST2022-12-140.010.000.010.00-13970.31%
SPY221216P002800002022-12-07 11:55AM EST2022-12-160.010.010.02-0.01-50.00%2224,95768.75%
SPY221223P002800002022-12-06 12:27PM EST2022-12-230.030.020.030.00-1037455.08%
SPY221230P002800002022-12-07 2:52PM EST2022-12-300.050.040.050.00-23434,06849.61%
SPY230106P002800002022-12-07 4:08PM EST2023-01-060.090.090.10+0.01+12.50%1237347.17%
SPY230120P002800002022-12-07 3:22PM EST2023-01-200.240.220.23+0.03+14.29%77322,72943.46%
SPY230217P002800002022-12-07 4:04PM EST2023-02-170.500.500.510.00-1,26423,16438.36%
SPY230317P002800002022-12-07 3:43PM EST2023-03-170.920.910.93+0.03+3.37%15716,01736.13%
SPY230331P002800002022-12-07 3:40PM EST2023-03-311.181.151.18+0.04+3.51%1,0727,47235.41%
SPY230421P002800002022-12-06 2:38PM EST2023-04-211.571.541.560.00-14749534.44%
SPY230616P002800002022-12-07 3:24PM EST2023-06-162.862.772.84+0.12+4.38%1014,34933.17%
SPY230630P002800002022-12-07 3:57PM EST2023-06-303.083.083.14+0.14+4.76%3755032.83%
SPY230915P002800002022-12-06 2:18PM EST2023-09-154.654.594.940.00-2133231.61%
SPY230929P002800002022-12-06 2:40PM EST2023-09-295.104.815.350.00-630831.57%
SPY231215P002800002022-12-07 12:00PM EST2023-12-156.346.276.81-0.12-1.86%92,70730.27%
SPY240119P002800002022-12-07 2:55PM EST2024-01-197.455.508.30+0.45+6.43%21,61330.86%
SPY240621P002800002022-12-06 1:34PM EST2024-06-219.447.0011.300.00-162,87429.31%
SPY241220P002800002022-12-06 3:37PM EST2024-12-2012.1910.0012.600.00-11,16326.54%
SPY250117P002800002022-12-01 12:29PM EST2025-01-1713.8210.5015.500.00-13028.28%
SPY250321P002800002022-12-07 10:07AM EST2025-03-2112.7211.5016.50+0.72+6.00%4127.91%