Canada markets open in 8 hours 38 minutes

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:335.00
CallsforNovember 28, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221128C003350002022-11-22 4:02PM EST2022-11-2864.920.000.000.00-4300.00%
SPY221129C003350002022-11-22 4:02PM EST2022-11-2964.960.000.000.00--00.00%
SPY221130C003350002022-11-14 4:09PM EST2022-11-3061.260.000.000.00-100.00%
SPY221202C003350002022-11-08 11:24AM EST2022-12-0250.240.000.000.00-200.00%
SPY221207C003350002022-11-09 2:04PM EST2022-12-0742.990.000.000.00-100.00%
SPY221209C003350002022-11-23 3:56PM EST2022-12-0967.410.000.000.00-100.00%
SPY221214C003350002022-11-11 10:00AM EST2022-12-1461.300.000.000.00--00.00%
SPY221216C003350002022-11-23 10:27AM EST2022-12-1667.700.000.000.00-100.00%
SPY221223C003350002022-11-09 2:43PM EST2022-12-2343.750.000.000.00-200.00%
SPY221230C003350002022-11-23 10:46AM EST2022-12-3067.880.000.000.00-100.00%
SPY230120C003350002022-11-18 11:38AM EST2023-01-2062.810.000.000.00-13900.00%
SPY230217C003350002022-11-25 12:13PM EST2023-02-1771.050.000.000.00-4000.00%
SPY230317C003350002022-11-22 11:23AM EST2023-03-1768.920.000.000.00-2800.00%
SPY230331C003350002022-11-17 2:14PM EST2023-03-3167.140.000.000.00-100.00%
SPY230421C003350002022-11-23 9:42AM EST2023-04-2173.820.000.000.00-200.00%
SPY230616C003350002022-11-23 11:49AM EST2023-06-1679.080.000.000.00-10300.00%
SPY230630C003350002022-11-16 1:19PM EST2023-06-3076.590.000.000.00-300.00%
SPY230915C003350002022-11-18 10:41AM EST2023-09-1581.320.000.000.00-200.00%
SPY230929C003350002022-11-08 11:46AM EST2023-09-2973.670.000.000.00--00.00%
SPY231215C003350002022-11-22 3:11PM EST2023-12-1589.290.000.000.00-600.00%
SPY240119C003350002022-11-21 9:46AM EST2024-01-1986.800.000.000.00-500.00%
SPY240621C003350002022-11-10 4:10PM EST2024-06-2195.070.000.000.00-200.00%
SPY241220C003350002022-11-25 10:38AM EST2024-12-20107.060.000.000.00-900.00%
SPY250117C003350002022-11-25 11:31AM EST2025-01-17107.500.000.000.00-100.00%
PutsforNovember 28, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221128P003350002022-11-23 1:59PM EST2022-11-280.010.000.000.00-1050.00%
SPY221129P003350002022-11-23 2:10PM EST2022-11-290.010.000.000.00--050.00%
SPY221130P003350002022-11-23 11:48AM EST2022-11-300.020.000.000.00-16050.00%
SPY221201P003350002022-11-23 2:19PM EST2022-12-010.030.000.000.00--025.00%
SPY221202P003350002022-11-23 3:57PM EST2022-12-020.030.000.000.00-2,627025.00%
SPY221205P003350002022-11-25 11:42AM EST2022-12-050.030.000.000.00-21025.00%
SPY221207P003350002022-11-25 10:50AM EST2022-12-070.050.000.000.00-5025.00%
SPY221209P003350002022-11-25 11:56AM EST2022-12-090.070.000.000.00-184025.00%
SPY221212P003350002022-11-25 12:29PM EST2022-12-120.060.000.000.00-754025.00%
SPY221214P003350002022-11-25 11:00AM EST2022-12-140.130.000.000.00-401012.50%
SPY221216P003350002022-11-25 12:48PM EST2022-12-160.170.000.000.00-35012.50%
SPY221223P003350002022-11-25 11:38AM EST2022-12-230.270.000.000.00-38012.50%
SPY221230P003350002022-11-25 12:50PM EST2022-12-300.380.000.000.00-60012.50%
SPY230106P003350002022-11-25 12:36PM EST2023-01-060.560.000.000.00-5-12.50%
SPY230120P003350002022-11-25 12:58PM EST2023-01-201.000.000.000.00-82012.50%
SPY230217P003350002022-11-25 1:09PM EST2023-02-172.030.000.000.00-9406.25%
SPY230317P003350002022-11-25 12:49PM EST2023-03-173.380.000.000.00-5206.25%
SPY230331P003350002022-11-25 12:26PM EST2023-03-314.000.000.000.00-1306.25%
SPY230421P003350002022-11-23 1:27PM EST2023-04-215.140.000.000.00-606.25%
SPY230616P003350002022-11-25 11:13AM EST2023-06-167.240.000.000.00-306.25%
SPY230630P003350002022-11-23 2:03PM EST2023-06-308.010.000.000.00-406.25%
SPY230915P003350002022-11-25 11:14AM EST2023-09-1510.810.000.000.00-103.13%
SPY230929P003350002022-11-23 11:35AM EST2023-09-2911.360.000.000.00-703.13%
SPY231215P003350002022-11-25 11:28AM EST2023-12-1513.600.000.000.00-1503.13%
SPY240119P003350002022-11-23 3:33PM EST2024-01-1914.230.000.000.00-3003.13%
SPY240621P003350002022-11-22 10:49AM EST2024-06-2119.070.000.000.00-49803.13%
SPY241220P003350002022-11-22 1:07PM EST2024-12-2022.880.000.000.00-303.13%
SPY250117P003350002022-11-21 10:31AM EST2025-01-1724.690.000.000.00-3103.13%