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:310.00
CallsforDecember 16, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221216C003100002022-08-10 8:30AM EST2022-12-16111.70113.31114.54+5.83+5.51%13,782170.68%
SPY230120C003100002022-08-08 1:18PM EST2023-01-20107.49114.09115.680.00-4302105.13%
SPY230317C003100002022-08-09 1:02PM EST2023-03-17109.70117.16118.720.00-1022978.87%
SPY230331C003100002022-07-18 8:30AM EST2023-03-3190.00117.45119.190.00--1174.88%
SPY230616C003100002022-08-10 2:53PM EST2023-06-16121.32120.84123.48+2.06+1.73%3929463.33%
SPY230630C003100002022-08-11 10:07AM EST2023-06-30123.69121.14123.79+8.96+7.81%24161.58%
SPY230915C003100002022-08-10 10:05AM EST2023-09-15125.09124.08127.47+5.09+4.24%53655.99%
SPY231215C003100002022-08-01 10:52AM EST2023-12-15122.01127.54131.220.00-25951.83%
SPY240119C003100002022-08-09 12:48PM EST2024-01-19121.25127.50132.500.00-11450.10%
SPY241220C003100002022-07-20 8:56AM EST2024-12-20114.48137.50142.500.00-5515444.43%
PutsforDecember 16, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221216P003100002022-08-11 1:14PM EST2022-12-162.102.102.11-0.49-18.92%30639,36377.05%
SPY221230P003100002022-08-11 11:32AM EST2022-12-302.372.462.49-0.62-20.74%191,14561.45%
SPY230120P003100002022-08-11 1:35PM EST2023-01-203.073.053.07-0.59-16.12%1539,39951.00%
SPY230317P003100002022-08-11 1:09PM EST2023-03-174.694.604.79-0.87-15.65%481,45840.70%
SPY230331P003100002022-08-11 10:46AM EST2023-03-314.985.005.34-1.00-16.72%51,85339.65%
SPY230616P003100002022-08-11 10:01AM EST2023-06-166.957.187.37-1.07-13.34%53,98834.64%
SPY230630P003100002022-07-28 1:44PM EST2023-06-309.227.248.090.00--9234.60%
SPY230915P003100002022-08-10 10:10AM EST2023-09-159.568.3010.59-1.12-10.49%417432.79%
SPY231215P003100002022-08-10 2:27PM EST2023-12-1511.3410.1012.70-0.56-4.71%1093,71530.78%
SPY240119P003100002022-08-08 10:47AM EST2024-01-1912.959.5012.650.00-17429.42%
SPY240621P003100002022-08-08 10:42AM EST2024-06-2115.9012.5115.600.00--727.48%
SPY241220P003100002022-08-11 10:50AM EST2024-12-2017.9415.5018.78-0.66-3.55%22,62126.02%