Canada markets close in 5 hours 20 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
403.17-3.74 (-0.92%)
As of 10:40AM EST. Market open.
In The Money
Show:ListStraddle
Strike:325.00
CallsforDecember 5, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221205C003250002022-12-01 3:09PM EST2022-12-0583.1777.6677.840.00--600.00%
SPY221207C003250002022-12-02 3:15PM EST2022-12-0782.3577.5777.750.00-3600.00%
SPY221214C003250002022-11-28 3:45PM EST2022-12-1471.3577.9078.090.00--10.00%
SPY221216C003250002022-12-02 1:52PM EST2022-12-1680.8478.0378.240.00-95,05048.44%
SPY221230C003250002022-12-02 2:25PM EST2022-12-3080.7378.0478.270.00-614034.28%
SPY230120C003250002022-11-28 9:30AM EST2023-01-2075.9878.3778.680.00-538232.26%
SPY230217C003250002022-11-22 1:25PM EST2023-02-1776.7979.7079.990.00-19533.04%
SPY230317C003250002022-11-30 2:59PM EST2023-03-1782.6581.5282.810.00-138736.37%
SPY230331C003250002022-11-30 3:18PM EST2023-03-3185.0081.9183.420.00-45835.48%
SPY230421C003250002022-12-02 10:57AM EST2023-04-2185.1483.0084.590.00-2934.94%
SPY230616C003250002022-12-02 11:57AM EST2023-06-1691.0387.3989.060.00-228635.92%
SPY230630C003250002022-11-25 9:46AM EST2023-06-3088.7787.7789.580.00-12635.36%
SPY230915C003250002022-12-01 12:00PM EST2023-09-1597.5092.9294.680.00-11035.53%
SPY231215C003250002022-12-02 3:24PM EST2023-12-15102.4597.6499.860.00-425035.33%
SPY240119C003250002022-12-01 11:37AM EST2024-01-19103.5097.50102.500.00-156735.87%
SPY240621C003250002022-11-16 3:47PM EST2024-06-21101.91104.50110.000.00-217135.49%
SPY241220C003250002022-11-29 1:22PM EST2024-12-20108.18111.00116.500.00-312834.46%
SPY250117C003250002022-12-01 10:25AM EST2025-01-17117.00112.00117.000.00-32934.09%
PutsforDecember 5, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221205P003250002022-11-30 1:01PM EST2022-12-050.020.000.010.00-10212131.25%
SPY221207P003250002022-12-02 3:28PM EST2022-12-070.010.000.010.00-1360,41775.00%
SPY221209P003250002022-12-02 3:57PM EST2022-12-090.020.000.010.00-24,62457.81%
SPY221212P003250002022-12-01 11:47AM EST2022-12-120.020.010.020.00-201,24750.39%
SPY221214P003250002022-12-02 2:38PM EST2022-12-140.040.020.030.00-2038248.05%
SPY221216P003250002022-12-05 10:00AM EST2022-12-160.040.040.05-0.02-33.33%7100,22946.29%
SPY221223P003250002022-12-05 10:24AM EST2022-12-230.070.070.08-0.01-12.50%16423,82838.87%
SPY221230P003250002022-12-05 9:51AM EST2022-12-300.120.120.13-0.01-7.69%355,62835.35%
SPY230106P003250002022-12-05 10:18AM EST2023-01-060.230.220.23+0.02+9.52%12723,32333.94%
SPY230113P003250002022-12-02 9:52AM EST2023-01-130.390.360.380.00-2233.28%
SPY230120P003250002022-12-05 10:25AM EST2023-01-200.460.460.47+0.01+2.22%31922,82831.81%
SPY230217P003250002022-12-05 10:23AM EST2023-02-171.111.101.11+0.12+12.12%83223,12829.60%
SPY230317P003250002022-12-05 10:13AM EST2023-03-172.092.122.13+0.16+8.29%6116,62729.30%
SPY230331P003250002022-12-02 4:01PM EST2023-03-312.432.672.690.00-1172,68429.18%
SPY230421P003250002022-12-05 10:16AM EST2023-04-213.443.423.45+0.29+9.21%2941,36028.77%
SPY230616P003250002022-12-05 10:01AM EST2023-06-165.775.505.74+0.26+4.72%1514,37028.39%
SPY230630P003250002022-12-02 4:01PM EST2023-06-306.255.986.29+0.52+9.08%292828.27%
SPY230915P003250002022-12-05 9:51AM EST2023-09-158.578.539.00+0.27+3.25%486627.50%
SPY230929P003250002022-12-02 3:56PM EST2023-09-298.739.059.550.00-21727.47%
SPY231215P003250002022-12-02 3:41PM EST2023-12-1510.8711.0811.630.00-5026.52%
SPY240119P003250002022-12-05 9:30AM EST2024-01-1912.4011.7514.97+0.29+2.39%11,58828.30%
SPY240621P003250002022-12-02 12:59PM EST2024-06-2115.4113.0517.960.00-145226.28%
SPY241220P003250002022-11-30 11:55AM EST2024-12-2020.7317.0022.000.00-313,70725.27%
SPY250117P003250002022-12-02 3:45PM EST2025-01-1720.4019.4022.50+0.15+0.74%214525.10%