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:340.00
CallsforDecember 16, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221216C003400002022-08-11 9:12AM EST2022-12-1689.1185.3586.46+7.36+9.00%11,669140.89%
SPY221230C003400002022-08-11 9:08AM EST2022-12-3089.2885.8186.95+16.90+23.35%15191109.27%
SPY230120C003400002022-08-10 9:34AM EST2023-01-2084.9586.7887.94+2.77+3.37%177887.88%
SPY230317C003400002022-08-10 11:04AM EST2023-03-1790.0790.6192.31+7.56+9.16%6029267.58%
SPY230331C003400002022-08-05 10:20AM EST2023-03-3184.6891.1992.750.00--4664.35%
SPY230616C003400002022-08-10 9:46AM EST2023-06-1694.8095.5697.93+4.55+5.04%467355.47%
SPY230630C003400002022-08-04 9:11AM EST2023-06-3091.8195.9498.370.00--4154.04%
SPY230915C003400002022-08-04 11:28AM EST2023-09-1595.9299.60102.840.00-14451.14%
SPY231215C003400002022-08-10 11:00AM EST2023-12-15104.08103.76107.26+5.09+5.14%134047.87%
SPY240119C003400002022-08-11 11:48AM EST2024-01-19107.50104.00108.50+10.25+10.54%97446.68%
SPY240621C003400002022-07-20 1:35PM EST2024-06-2189.07110.00115.000.00--1443.75%
SPY241220C003400002022-08-05 8:33AM EST2024-12-20109.00116.00120.500.00-147740.93%
PutsforDecember 16, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221216P003400002022-08-11 12:21PM EST2022-12-163.623.863.88-1.22-25.21%19215,24065.34%
SPY221230P003400002022-08-11 12:17PM EST2022-12-304.204.434.47-1.40-25.00%4014,35852.42%
SPY230120P003400002022-08-11 1:36PM EST2023-01-205.295.275.31-1.11-17.34%3047,51543.75%
SPY230317P003400002022-08-11 1:36PM EST2023-03-177.667.557.71-1.18-13.35%1242,45235.34%
SPY230331P003400002022-08-11 12:04PM EST2023-03-318.038.188.33-1.57-16.35%221,22434.34%
SPY230616P003400002022-08-11 12:00PM EST2023-06-1610.9810.9111.14-1.48-11.88%1126,60430.53%
SPY230630P003400002022-08-11 8:40AM EST2023-06-3010.7011.1611.94-2.32-17.82%14430.45%
SPY230915P003400002022-08-11 12:20PM EST2023-09-1513.4013.0214.25-1.01-7.01%75528.38%
SPY231215P003400002022-08-11 11:43AM EST2023-12-1516.1715.5017.59-1.93-10.66%105,07227.50%
SPY240119P003400002022-08-11 1:06PM EST2024-01-1917.0015.0117.99-1.63-8.75%2696826.64%
SPY240621P003400002022-07-28 10:24AM EST2024-06-2123.5018.5023.460.00--8226.26%
SPY241220P003400002022-08-09 11:47AM EST2024-12-2025.7522.0026.500.00-173524.53%