Canada Markets close in 4 hrs 43 mins

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 11:17AM EST. Market open.
In The Money
Show:ListStraddle
Strike:330.00
CallsforDecember 16, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221216C003300002022-08-10 2:37PM EST2022-12-1694.1094.5695.72+6.10+6.93%13,359191.34%
SPY221230C003300002022-07-28 8:35AM EST2022-12-3080.4294.9196.110.00--42131.13%
SPY230120C003300002022-08-11 1:13PM EST2023-01-2096.6595.7496.95+8.55+9.70%1265499.43%
SPY230317C003300002022-07-29 2:27PM EST2023-03-1792.7499.38100.830.00-129672.89%
SPY230331C003300002022-07-22 12:34PM EST2023-03-3178.4099.87101.500.00--4869.20%
SPY230616C003300002022-08-08 9:20AM EST2023-06-16102.04103.89106.380.00-224458.57%
SPY230630C003300002022-08-08 9:18AM EST2023-06-30102.41104.18106.680.00--1956.87%
SPY230915C003300002022-07-26 11:42AM EST2023-09-1584.00107.81110.880.00--2052.03%
SPY231215C003300002022-08-02 12:21PM EST2023-12-15105.54111.48115.060.00-114549.64%
SPY240119C003300002022-08-04 2:34PM EST2024-01-19107.50111.50116.500.00-13948.52%
SPY240621C003300002022-08-01 9:40AM EST2024-06-21111.44117.50122.500.00--745.06%
SPY241220C003300002022-08-11 9:18AM EST2024-12-20128.00123.00127.50+10.00+8.47%323141.85%
PutsforDecember 16, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221216P003300002022-08-11 1:21PM EST2022-12-163.123.143.16-0.88-22.00%15114,51490.00%
SPY221230P003300002022-08-11 11:08AM EST2022-12-303.493.623.65-1.11-24.13%3442,71963.72%
SPY230120P003300002022-08-11 1:09PM EST2023-01-204.364.384.42-1.00-18.66%41222,71150.23%
SPY230317P003300002022-08-11 1:11PM EST2023-03-176.466.426.58-1.25-16.21%231,90738.79%
SPY230331P003300002022-08-11 8:35AM EST2023-03-316.826.977.14-1.53-18.32%192037.48%
SPY230616P003300002022-08-11 1:34PM EST2023-06-169.649.489.75-1.32-12.04%727,40932.78%
SPY230630P003300002022-08-10 2:46PM EST2023-06-3010.059.9110.51-1.55-13.36%24232.64%
SPY230915P003300002022-08-11 11:43AM EST2023-09-1512.1211.6413.38-1.25-9.35%879430.92%
SPY231215P003300002022-08-11 10:12AM EST2023-12-1513.9913.1016.07-1.77-11.23%75,69729.28%
SPY240119P003300002022-08-11 11:35AM EST2024-01-1915.2015.2018.00-1.80-10.59%91,12229.57%
SPY240621P003300002022-08-04 9:38AM EST2024-06-2120.0016.5021.500.00-51127.59%
SPY241220P003300002022-08-08 10:04AM EST2024-12-2022.4719.5024.500.00-882,32125.71%