Canada markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
396.24+3.08 (+0.78%)
At close: 04:00PM EST
396.00 -0.24 (-0.06%)
After hours: 06:58PM EST
In The Money
Show:ListStraddle
Strike:315.00
CallsforDecember 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221209C003150002022-12-07 3:38PM EST2022-12-0978.0580.8481.550.00-3574152.54%
SPY221214C003150002022-11-17 9:31AM EST2022-12-1477.0079.6081.930.00-12093.26%
SPY221216C003150002022-12-08 9:36AM EST2022-12-1679.0880.8082.01+0.04+0.05%101,60565.63%
SPY221230C003150002022-12-08 2:36PM EST2022-12-3080.3180.8182.08+0.72+0.90%82553.37%
SPY230106C003150002022-11-30 2:18PM EST2023-01-0687.6080.8582.060.00--146.51%
SPY230120C003150002022-12-07 10:04AM EST2023-01-2079.3081.0682.260.00-293840.09%
SPY230217C003150002022-12-08 3:47PM EST2023-02-1782.3182.8883.35+2.15+2.68%853736.84%
SPY230317C003150002022-12-08 2:39PM EST2023-03-1784.3684.3885.59-1.61-1.87%7124838.06%
SPY230331C003150002022-12-08 11:09AM EST2023-03-3185.0084.7686.000.00-22536.65%
SPY230421C003150002022-12-05 10:40AM EST2023-04-2193.1485.6686.970.00-28635.73%
SPY230616C003150002022-12-06 1:03PM EST2023-06-1688.9089.9491.290.00-126936.76%
SPY230630C003150002022-11-23 3:41PM EST2023-06-3097.3590.3391.780.00-1117036.15%
SPY230915C003150002022-12-06 1:03PM EST2023-09-1594.3595.2596.670.00-15136.23%
SPY230929C003150002022-11-18 2:38PM EST2023-09-2996.4395.6197.190.00-2235.90%
SPY231215C003150002022-11-29 12:17PM EST2023-12-15100.2999.95101.400.00-112335.73%
SPY240119C003150002022-12-05 2:24PM EST2024-01-19104.5099.00104.000.00-36736.31%
SPY240621C003150002022-12-06 1:35PM EST2024-06-21106.05106.50111.000.00-118535.71%
SPY241220C003150002022-11-14 3:45PM EST2024-12-20118.20112.50117.500.00-46634.77%
SPY250117C003150002022-11-10 10:34AM EST2025-01-17111.45113.00118.000.00-111034.41%
PutsforDecember 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221209P003150002022-12-06 3:01PM EST2022-12-090.020.000.010.00-2124,13196.88%
SPY221212P003150002022-12-06 11:51AM EST2022-12-120.010.000.010.00-3205,32860.94%
SPY221214P003150002022-12-07 9:48AM EST2022-12-140.020.010.02-0.02-50.00%3064457.03%
SPY221216P003150002022-12-08 2:23PM EST2022-12-160.030.030.04-0.03-50.00%1,44118,94354.69%
SPY221223P003150002022-12-08 2:46PM EST2022-12-230.060.050.06-0.02-25.00%147,77943.46%
SPY221230P003150002022-12-08 3:49PM EST2022-12-300.110.100.11-0.02-15.38%410,73938.97%
SPY230106P003150002022-12-08 3:44PM EST2023-01-060.200.180.20-0.04-16.67%8010,69236.91%
SPY230113P003150002022-12-08 11:09AM EST2023-01-130.370.320.35-0.03-7.50%110036.13%
SPY230120P003150002022-12-08 3:59PM EST2023-01-200.440.420.44-0.06-12.00%3638,24734.40%
SPY230217P003150002022-12-08 3:43PM EST2023-02-170.990.971.00-0.13-11.61%1,31217,39731.24%
SPY230317P003150002022-12-08 3:24PM EST2023-03-171.851.841.89-0.28-13.15%216,22430.46%
SPY230331P003150002022-12-08 12:00PM EST2023-03-312.432.282.40-0.17-6.54%11,94530.26%
SPY230421P003150002022-12-08 11:49AM EST2023-04-213.102.983.06-0.08-2.52%4641,86729.64%
SPY230616P003150002022-12-08 1:09PM EST2023-06-165.205.075.19-0.34-6.14%87,51029.11%
SPY230630P003150002022-12-08 1:08PM EST2023-06-305.625.475.74-0.43-7.11%536329.03%
SPY230915P003150002022-12-08 3:02PM EST2023-09-158.267.958.37-0.30-3.50%41,12328.23%
SPY230929P003150002022-12-08 12:26PM EST2023-09-298.868.318.91+1.11+14.32%441428.21%
SPY231215P003150002022-12-08 2:17PM EST2023-12-1510.7710.4910.82-0.23-2.09%102,82227.10%
SPY240119P003150002022-12-08 2:45PM EST2024-01-1911.0810.0012.50-1.41-11.29%801,88727.50%
SPY240621P003150002022-12-06 1:32PM EST2024-06-2114.8712.0015.000.00-51,86325.36%
SPY241220P003150002022-12-06 3:12PM EST2024-12-2018.6516.0020.500.00-1491,82025.54%
SPY250117P003150002022-11-30 3:21PM EST2025-01-1717.2516.0021.000.00-16025.37%
SPY250321P003150002022-12-01 2:45PM EST2025-03-2118.5017.0022.000.00--124.97%