Canada Markets open in 8 hrs 7 mins

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:320.00
CallsforDecember 16, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221216C003200002022-08-10 8:54AM EST2022-12-16102.04103.86105.07+3.19+3.23%301,663164.50%
SPY221230C003200002022-08-10 10:09AM EST2022-12-30103.81104.19105.42+14.14+15.77%2203125.78%
SPY230120C003200002022-08-10 10:50AM EST2023-01-20104.23104.90106.15+5.73+5.82%241999.92%
SPY230317C003200002022-08-10 1:50PM EST2023-03-17107.20108.19109.70+6.70+6.67%125075.24%
SPY230331C003200002022-07-29 10:32AM EST2023-03-3198.50108.58110.260.00--2871.54%
SPY230616C003200002022-08-08 2:11PM EST2023-06-16106.64112.32114.900.00-3022160.83%
SPY230630C003200002022-07-26 9:31AM EST2023-06-3088.78112.66115.240.00--1459.18%
SPY230915C003200002022-07-21 9:28AM EST2023-09-1593.71115.71119.090.00--5453.90%
SPY231215C003200002022-07-28 2:33PM EST2023-12-15107.64119.41123.170.00-1015150.10%
SPY240119C003200002022-08-11 9:00AM EST2024-01-19123.75119.50124.50+8.00+6.91%14350.34%
SPY240621C003200002022-08-05 11:50AM EST2024-06-21120.00125.00130.000.00--346.50%
SPY241220C003200002022-08-11 12:30PM EST2024-12-20133.00130.50135.00+8.44+6.78%712043.23%
PutsforDecember 16, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221216P003200002022-08-11 1:29PM EST2022-12-162.522.562.57-0.60-19.23%47112,73274.96%
SPY221230P003200002022-08-11 10:31AM EST2022-12-302.792.993.00-0.86-23.56%84,88059.25%
SPY230120P003200002022-08-11 1:13PM EST2023-01-203.633.653.68-0.72-16.55%1225,28049.04%
SPY230317P003200002022-08-11 1:36PM EST2023-03-175.545.465.60-0.99-15.16%3134,75039.05%
SPY230331P003200002022-08-11 10:19AM EST2023-03-315.855.976.11-1.13-16.19%43,65137.85%
SPY230616P003200002022-08-11 11:20AM EST2023-06-168.298.288.45-1.30-13.56%73,05933.32%
SPY230630P003200002022-08-11 9:29AM EST2023-06-308.208.369.24-1.65-16.75%204833.31%
SPY230915P003200002022-08-11 1:35PM EST2023-09-1510.759.6411.97-1.12-9.44%81,03831.68%
SPY231215P003200002022-08-11 11:17AM EST2023-12-1512.6012.3713.99-1.29-9.29%43,09329.55%
SPY240119P003200002022-08-10 10:01AM EST2024-01-1914.0011.5214.45-0.86-5.79%316,29728.69%
SPY240621P003200002022-08-03 9:28AM EST2024-06-2118.0015.7419.490.00-14928.16%
SPY241220P003200002022-08-11 11:53AM EST2024-12-2019.6017.5022.50-1.18-5.68%53,35826.34%