Canada markets open in 8 hours 8 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:343.00
CallsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221216C003430002022-10-31 3:04PM EST2022-12-1647.0064.9166.120.00-21555.30%
SPY221230C003430002022-11-25 9:38AM EST2022-12-3060.160.000.000.00-1600.00%
SPY230120C003430002022-11-17 3:57PM EST2023-01-2053.990.000.000.00-800.00%
SPY230217C003430002022-11-14 4:08PM EST2023-02-1759.240.000.000.00-400.00%
SPY230317C003430002022-11-03 10:26AM EST2023-03-1743.390.000.000.00--00.00%
SPY230616C003430002022-11-18 3:19PM EST2023-06-1667.630.000.000.00-5000.00%
SPY230630C003430002022-10-20 3:11PM EST2023-06-3049.3668.5170.320.00--74423.46%
PutsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221202P003430002022-12-01 9:30AM EST2022-12-020.010.000.000.00-1050.00%
SPY221205P003430002022-12-01 10:16AM EST2022-12-050.010.000.000.00-2025.00%
SPY221216P003430002022-12-01 3:58PM EST2022-12-160.100.000.000.00-10012.50%
SPY221230P003430002022-12-01 3:49PM EST2022-12-300.250.000.000.00-32012.50%
SPY230120P003430002022-12-01 3:28PM EST2023-01-200.830.000.000.00-99012.50%
SPY230217P003430002022-12-01 2:46PM EST2023-02-171.901.851.89-0.11-5.47%1051,79927.36%
SPY230317P003430002022-12-01 3:28PM EST2023-03-173.320.000.000.00-20206.25%
SPY230616P003430002022-11-30 2:05PM EST2023-06-168.590.000.000.00-206.25%
SPY230630P003430002022-11-30 3:12PM EST2023-06-308.390.000.000.00-9806.25%
SPY230929P003430002022-11-21 11:34AM EST2023-09-2914.840.000.000.00-103.13%