Canada markets open in 8 hours 42 minutes

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:305.00
CallsforNovember 28, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221128C003050002022-11-21 3:02PM EST2022-11-2889.740.000.000.00--00.00%
SPY221212C003050002022-11-16 3:10PM EST2022-12-1291.120.000.000.00--00.00%
SPY221216C003050002022-11-23 2:40PM EST2022-12-1697.090.000.000.00-900.00%
SPY221230C003050002022-10-27 2:52PM EST2022-12-3077.5095.86100.030.00-1066.83%
SPY230120C003050002022-11-23 3:41PM EST2023-01-2097.950.000.000.00-1100.00%
SPY230317C003050002022-11-18 2:38PM EST2023-03-1793.910.000.000.00-200.00%
SPY230331C003050002022-11-21 1:33PM EST2023-03-3194.900.000.000.00-100.00%
SPY230421C003050002022-11-22 9:46AM EST2023-04-2196.440.000.000.00-800.00%
SPY230616C003050002022-10-27 10:44AM EST2023-06-1689.20104.24108.270.00-1041.73%
SPY230630C003050002022-10-28 1:29PM EST2023-06-3095.45104.48108.620.00-317640.84%
SPY230915C003050002022-11-22 3:56PM EST2023-09-15109.030.000.000.00-100.00%
SPY230929C003050002022-10-05 2:16PM EST2023-09-2991.4587.0089.390.00-660.00%
SPY231215C003050002022-11-03 12:42PM EST2023-12-1590.690.000.000.00-800.00%
SPY240119C003050002022-10-04 12:17PM EST2024-01-1994.5090.0094.500.00-3260.00%
SPY240621C003050002022-11-09 10:27AM EST2024-06-21105.550.000.000.00-200.00%
SPY241220C003050002022-11-23 3:18PM EST2024-12-20129.000.000.000.00-100.00%
SPY250117C003050002022-11-17 11:53AM EST2025-01-17121.150.000.000.00-500.00%
PutsforNovember 28, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221128P003050002022-11-22 10:21AM EST2022-11-280.010.000.000.00-10050.00%
SPY221130P003050002022-11-23 3:32PM EST2022-11-300.010.000.000.00-21050.00%
SPY221202P003050002022-11-22 3:47PM EST2022-12-020.020.000.000.00-26050.00%
SPY221205P003050002022-11-23 1:28PM EST2022-12-050.010.000.000.00-1050.00%
SPY221207P003050002022-11-23 11:13AM EST2022-12-070.020.000.000.00-3025.00%
SPY221209P003050002022-11-25 12:48PM EST2022-12-090.020.000.000.00-1025.00%
SPY221212P003050002022-11-23 10:01AM EST2022-12-120.020.000.000.00-5025.00%
SPY221214P003050002022-11-22 10:09AM EST2022-12-140.050.000.000.00-1025.00%
SPY221216P003050002022-11-25 10:23AM EST2022-12-160.050.000.000.00-21025.00%
SPY221223P003050002022-11-25 11:44AM EST2022-12-230.100.000.000.00-16025.00%
SPY221230P003050002022-11-25 11:28AM EST2022-12-300.150.000.000.00-6025.00%
SPY230106P003050002022-11-25 11:19AM EST2023-01-060.230.000.000.00-1-12.50%
SPY230120P003050002022-11-25 10:23AM EST2023-01-200.430.000.000.00-6012.50%
SPY230217P003050002022-11-23 3:07PM EST2023-02-170.960.000.000.00-469012.50%
SPY230317P003050002022-11-25 10:51AM EST2023-03-171.650.000.000.00-1012.50%
SPY230331P003050002022-11-25 10:51AM EST2023-03-312.040.000.000.00-2012.50%
SPY230421P003050002022-11-25 11:45AM EST2023-04-212.580.000.000.00-106.25%
SPY230616P003050002022-11-25 12:41PM EST2023-06-164.190.000.000.00-106.25%
SPY230630P003050002022-11-25 10:00AM EST2023-06-304.500.000.000.00-206.25%
SPY230915P003050002022-11-21 10:34AM EST2023-09-157.840.000.000.00-506.25%
SPY230929P003050002022-11-23 9:45AM EST2023-09-297.900.000.000.00-106.25%
SPY231215P003050002022-11-23 3:10PM EST2023-12-158.770.000.000.00-606.25%
SPY240119P003050002022-11-23 1:16PM EST2024-01-199.750.000.000.00-1206.25%
SPY240621P003050002022-11-22 1:16PM EST2024-06-2113.410.000.000.00-603.13%
SPY241220P003050002022-11-22 1:04PM EST2024-12-2016.400.000.000.00-303.13%
SPY250117P003050002022-11-10 11:14AM EST2025-01-1718.450.000.000.00-203.13%