Canada Markets close in 4 hrs 45 mins

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
403.41-3.50 (-0.86%)
As of 11:15AM EST. Market open.
In The Money
Show:ListStraddle
Strike:300.00
CallsforDecember 16, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221216C003000002022-08-11 9:38AM EST2022-12-16127.05122.88124.14+12.61+11.02%504,435229.87%
SPY221230C003000002022-08-08 11:27AM EST2022-12-30116.76123.06124.360.00--57156.87%
SPY230120C003000002022-08-11 11:02AM EST2023-01-20125.30123.56124.89+10.05+8.72%11797118.03%
SPY230317C003000002022-08-03 2:59PM EST2023-03-17121.59126.24127.830.00-114584.64%
SPY230331C003000002022-08-05 12:55PM EST2023-03-31120.18126.54128.330.00--2180.06%
SPY230616C003000002022-08-10 2:53PM EST2023-06-16130.04129.60132.28+6.74+5.47%386066.52%
SPY230630C003000002022-08-09 1:24PM EST2023-06-30120.95129.88132.560.00-4217664.57%
SPY230915C003000002022-08-08 12:41PM EST2023-09-15127.26132.56135.970.00-2558.21%
SPY231215C003000002022-08-10 9:43AM EST2023-12-15135.00135.71139.40+7.01+5.48%140753.50%
SPY240119C003000002022-08-09 12:42PM EST2024-01-19130.25136.00140.500.00-626551.74%
SPY240621C003000002022-07-29 11:35AM EST2024-06-21132.00140.50145.500.00--749.12%
SPY241220C003000002022-08-11 11:02AM EST2024-12-20147.50145.50150.00+5.50+3.87%1540345.37%
PutsforDecember 16, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221216P003000002022-08-11 12:56PM EST2022-12-161.691.751.76-0.43-20.28%20032,869105.71%
SPY221230P003000002022-08-11 1:37PM EST2022-12-302.072.062.08-0.40-16.19%1707,09574.51%
SPY230120P003000002022-08-11 1:39PM EST2023-01-202.562.552.57-0.48-15.79%2,28625,82458.26%
SPY230317P003000002022-08-11 12:07PM EST2023-03-173.893.964.07-0.76-16.34%383,88644.37%
SPY230331P003000002022-08-11 12:41PM EST2023-03-314.354.364.49-0.72-14.20%142,29742.79%
SPY230616P003000002022-08-11 1:33PM EST2023-06-166.366.256.40-0.77-10.80%624,19536.96%
SPY230630P003000002022-08-11 1:33PM EST2023-06-306.656.497.07-1.15-14.74%743336.85%
SPY230915P003000002022-08-11 11:18AM EST2023-09-157.757.659.00-1.38-15.12%11,17534.16%
SPY231215P003000002022-08-11 12:11PM EST2023-12-159.809.5010.82-1.37-12.27%1055,76731.80%
SPY240119P003000002022-08-11 10:23AM EST2024-01-1910.5010.0011.00-1.25-10.64%51,48330.60%
SPY240621P003000002022-08-10 8:58AM EST2024-06-2114.0010.5013.75-0.50-3.45%55328.47%
SPY241220P003000002022-08-11 12:13PM EST2024-12-2016.3215.8016.86-1.19-6.80%132,51026.96%