Canada markets closed

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:339.00
CallsforNovember 28, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221128C003390002022-11-22 10:36AM EST2022-11-2858.0061.2065.36+58.00--187246.09%
SPY221129C003390002022-11-22 4:02PM EST2022-11-2960.9761.2365.40+60.97--42174.90%
SPY221216C003390002022-10-17 8:46AM EST2022-12-1635.9953.0753.270.00-220.00%
SPY221230C003390002022-10-28 11:46AM EST2022-12-3051.9662.1066.300.00-2047.53%
SPY230120C003390002022-11-18 10:51AM EST2023-01-2059.1662.8666.990.00-11139.55%
SPY230217C003390002022-11-16 1:40PM EST2023-02-1762.7465.2169.370.00-5337.93%
SPY230317C003390002022-11-10 3:59PM EST2023-03-1764.4867.5071.760.00-1437.17%
SPY230630C003390002022-10-03 8:35AM EST2023-06-3048.8663.3465.420.00-1116.87%
PutsforNovember 28, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221128P003390002022-11-23 10:16AM EST2022-11-280.010.000.01+0.01--1106.25%
SPY221130P003390002022-11-23 12:57PM EST2022-11-300.020.010.02+0.02--12666.41%
SPY221202P003390002022-11-23 1:44PM EST2022-12-020.030.010.03+0.03--8753.13%
SPY221205P003390002022-11-22 2:54PM EST2022-12-050.060.020.04+0.06--545.12%
SPY221216P003390002022-11-25 12:18PM EST2022-12-160.190.180.20-0.02-9.52%77,64435.89%
SPY221230P003390002022-11-25 10:34AM EST2022-12-300.440.420.45+0.02+4.76%12,69231.03%
SPY230120P003390002022-11-25 10:16AM EST2023-01-201.111.091.13-0.02-1.77%4016,14429.10%
SPY230217P003390002022-11-25 12:19PM EST2023-02-172.302.172.320.00-11,08028.16%
SPY230317P003390002022-11-25 9:43AM EST2023-03-173.763.623.74+0.03+0.80%4463327.91%
SPY230616P003390002022-11-18 9:31AM EST2023-06-169.307.737.940.00-134526.87%
SPY230630P003390002022-11-23 10:30AM EST2023-06-308.518.198.630.00-53326.86%
SPY230929P003390002022-11-03 9:04AM EST2023-09-2919.9611.5012.430.00-1426.32%