Canada Markets close in 5 hrs 58 mins

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
401.98-4.93 (-1.21%)
As of 10:02AM EST. Market open.
In The Money
Show:ListStraddle
Strike:295.00
CallsforDecember 16, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221216C002950002022-08-08 8:30AM EST2022-12-16123.03127.65128.920.00-51,548243.02%
SPY230120C002950002022-08-03 1:11PM EST2023-01-20123.84128.32129.670.00-1104124.67%
SPY230317C002950002022-07-12 10:53AM EST2023-03-1798.41129.25130.930.00-16786.15%
SPY230331C002950002022-08-05 12:55PM EST2023-03-31125.09131.09132.900.00--1883.97%
SPY230616C002950002022-08-10 1:38PM EST2023-06-16133.96134.02136.77+3.56+2.73%-6969.48%
SPY230630C002950002022-07-20 10:01AM EST2023-06-30112.57134.24136.990.00--367.36%
SPY230915C002950002022-07-18 2:38PM EST2023-09-15105.00136.88140.310.00--260.57%
SPY231215C002950002022-07-29 12:37PM EST2023-12-15131.70139.87143.570.00-55655.46%
SPY240119C002950002022-07-29 1:25PM EST2024-01-19132.83140.00144.500.00-512553.48%
SPY241220C002950002022-07-22 8:30AM EST2024-12-20132.50149.00153.500.00--4046.48%
PutsforDecember 16, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221216P002950002022-08-11 10:03AM EST2022-12-161.451.591.61-0.49-25.26%2712,513107.47%
SPY221230P002950002022-08-11 10:14AM EST2022-12-301.721.881.89-0.57-24.89%81,32775.66%
SPY230120P002950002022-08-10 3:13PM EST2023-01-202.302.342.36-0.46-16.67%12810,20359.17%
SPY230317P002950002022-08-10 11:49AM EST2023-03-173.733.673.90-0.63-14.45%11682145.40%
SPY230331P002950002022-08-05 1:03PM EST2023-03-314.574.044.160.00-12,18843.35%
SPY230616P002950002022-08-10 1:54PM EST2023-06-165.955.715.94-0.74-11.06%12,33237.34%
SPY230630P002950002022-08-11 11:21AM EST2023-06-306.125.906.66-0.86-12.32%37137.37%
SPY230915P002950002022-08-11 11:20AM EST2023-09-157.656.889.01-1.07-12.27%522335.30%
SPY231215P002950002022-08-11 10:53AM EST2023-12-159.428.229.75-0.77-7.56%212,60731.60%
SPY240119P002950002022-08-10 1:15PM EST2024-01-199.598.3210.45-4.21-30.51%24730.99%
SPY240621P002950002022-08-08 10:44AM EST2024-06-2113.6010.5013.050.00--2728.75%
SPY241220P002950002022-07-28 8:32AM EST2024-12-2018.0013.0018.000.00--1,67028.57%