Canada Markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
402.33-0.09 (-0.02%)
At close: 01:00PM EST
402.05 -0.28 (-0.07%)
After hours: 04:59PM EST
In The Money
Show:ListStraddle
Strike:290.00
CallsforDecember 16, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221216C002900002022-07-15 10:41AM EST2022-12-16100.03132.49133.780.00-11,719192.87%
SPY221230C002900002022-07-28 9:58AM EST2022-12-30114.44132.63133.950.00--13148.41%
SPY230120C002900002022-08-08 2:21PM EST2023-01-20126.10133.05134.410.00-2163117.79%
SPY230317C002900002022-01-04 9:47AM EST2023-03-17195.12181.72185.480.00-10163.11%
SPY230331C002900002022-07-13 10:16AM EST2023-03-31100.58135.70137.540.00--082.87%
SPY230616C002900002022-08-09 10:51AM EST2023-06-16130.02138.46141.240.00-1510769.26%
SPY230915C002900002022-08-05 2:18PM EST2023-09-15135.52141.20144.620.00-61160.65%
SPY231215C002900002022-08-08 8:53AM EST2023-12-15142.70144.07147.770.00-104055.63%
SPY240119C002900002022-08-03 9:08AM EST2024-01-19139.00144.00149.000.00-14053.74%
SPY241220C002900002022-08-05 1:31PM EST2024-12-20147.75153.00157.500.00-15946.80%
PutsforDecember 16, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221216P002900002022-08-11 1:21PM EST2022-12-161.451.461.47-0.32-18.08%11416,00085.62%
SPY221230P002900002022-08-11 10:18AM EST2022-12-301.601.721.74-0.45-21.95%81,02567.99%
SPY230120P002900002022-08-11 10:06AM EST2023-01-201.992.162.18-0.56-21.96%52116,83356.20%
SPY230317P002900002022-08-11 9:08AM EST2023-03-173.233.373.51-0.78-19.45%101,80644.44%
SPY230331P002900002022-08-10 12:56PM EST2023-03-313.803.743.87-0.49-11.42%22,08242.96%
SPY230616P002900002022-08-11 9:04AM EST2023-06-165.335.415.59-0.82-13.33%133,07237.47%
SPY230630P002900002022-08-11 1:19PM EST2023-06-306.215.496.25+0.03+0.49%150137.48%
SPY230915P002900002022-07-29 11:09AM EST2023-09-157.186.538.290.00--35935.23%
SPY231215P002900002022-08-11 8:31AM EST2023-12-158.757.689.57-1.04-10.62%57,32032.32%
SPY240119P002900002022-08-11 8:52AM EST2024-01-198.127.999.85-2.10-20.55%216031.26%
SPY240621P002900002022-08-11 10:08AM EST2024-06-2112.009.5112.60-1.25-9.43%15629.26%
SPY241220P002900002022-08-10 9:17AM EST2024-12-2014.9114.6015.79-0.34-2.23%3098527.88%