Canada markets open in 9 hours 10 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
407.38-0.30 (-0.07%)
At close: 04:00PM EST
406.17 -1.21 (-0.30%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
Strike:342.00
CallsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221202C003420002022-11-30 4:00PM EST2022-12-0265.2064.8565.620.00-150169163.48%
SPY221209C003420002022-11-11 9:31AM EST2022-12-0954.5365.1265.890.00-1152.64%
SPY221216C003420002022-11-04 2:55PM EST2022-12-1637.4265.1366.350.00-12054.18%
SPY221223C003420002022-11-10 2:27PM EST2022-12-2351.7865.1566.380.00--145.02%
SPY221230C003420002022-10-10 8:34AM EST2022-12-3033.510.000.000.00-150.00%
SPY230120C003420002022-12-01 11:05AM EST2023-01-2066.4265.6866.82+6.25+10.39%11232.39%
SPY230217C003420002022-11-04 1:58PM EST2023-02-1742.2068.1968.720.00-2232.37%
SPY230317C003420002022-11-11 12:15PM EST2023-03-1762.9770.2771.440.00-1433.73%
SPY230616C003420002022-09-27 9:31AM EST2023-06-1652.4161.7463.010.00--540.00%
SPY230929C003420002022-11-11 10:46AM EST2023-09-2977.9883.5585.300.00--033.52%
PutsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221202P003420002022-11-30 2:12PM EST2022-12-020.010.000.010.00-201,157106.25%
SPY221205P003420002022-11-30 10:17AM EST2022-12-050.020.000.010.00-130853.13%
SPY221207P003420002022-11-30 2:47PM EST2022-12-070.030.010.020.00-72683249.22%
SPY221209P003420002022-12-01 2:18PM EST2022-12-090.020.020.03-0.02-50.00%13366144.53%
SPY221212P003420002022-12-01 3:59PM EST2022-12-120.030.020.03-0.04-57.14%1352,10037.89%
SPY221216P003420002022-12-01 2:19PM EST2022-12-160.110.090.10-0.01-8.33%185,91537.31%
SPY221223P003420002022-12-01 3:57PM EST2022-12-230.150.150.16-0.05-25.00%2388232.81%
SPY221230P003420002022-12-01 2:08PM EST2022-12-300.270.230.24-0.06-18.18%212,29030.35%
SPY230120P003420002022-12-01 3:56PM EST2023-01-200.770.760.78-0.07-8.33%1022,37928.39%
SPY230217P003420002022-12-01 2:07PM EST2023-02-171.911.791.82-0.01-0.52%2202,06527.46%
SPY230317P003420002022-12-01 3:28PM EST2023-03-173.223.173.22-0.12-3.59%92,72327.49%
SPY230616P003420002022-11-28 9:30AM EST2023-06-168.877.337.480.00-127626.76%
SPY230630P003420002022-11-25 12:08PM EST2023-06-308.887.858.130.00-3726.70%
SPY230929P003420002022-11-21 10:12AM EST2023-09-2914.5011.2311.890.00-4626.15%