Canada markets close in 5 hours 59 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
402.32-4.59 (-1.13%)
As of 10:01AM EST. Market open.
In The Money
Show:ListStraddle
Strike:344.00
CallsforDecember 5, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221206C003440002022-11-30 3:51PM EST2022-12-0662.8258.6962.060.00--4164.26%
SPY221207C003440002022-12-02 4:00PM EST2022-12-0762.7160.4060.560.00-5026135.89%
SPY221209C003440002022-11-23 11:22AM EST2022-12-0959.0260.6060.750.00--2107.72%
SPY221216C003440002022-11-10 10:59AM EST2022-12-1648.8860.6262.490.00-2320276.15%
SPY221230C003440002022-11-25 9:40AM EST2022-12-3058.8060.8161.020.00-324449.06%
SPY230120C003440002022-11-18 3:08PM EST2023-01-2054.3661.3261.990.00-8539.98%
SPY230217C003440002022-11-21 10:22AM EST2023-02-1755.7263.1363.850.00-120936.30%
SPY230317C003440002022-10-20 8:56AM EST2023-03-1743.2359.7461.040.00-1224.68%
SPY230616C003440002022-11-02 2:30PM EST2023-06-1654.6774.7875.500.00-134236.81%
SPY230630C003440002022-09-13 8:33AM EST2023-06-3077.0037.2639.260.00-420.00%
PutsforDecember 5, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221205P003440002022-11-30 11:24AM EST2022-12-050.020.000.010.00-139396.88%
SPY221206P003440002022-12-02 10:47AM EST2022-12-060.010.000.010.00-2117168.75%
SPY221207P003440002022-11-30 2:47PM EST2022-12-070.030.000.010.00-3,5733,67656.25%
SPY221208P003440002022-12-02 9:55AM EST2022-12-080.020.010.020.00-202053.13%
SPY221209P003440002022-12-02 3:39PM EST2022-12-090.020.010.020.00-593648.83%
SPY221212P003440002022-12-05 9:39AM EST2022-12-120.020.010.02-0.01-33.33%201,64738.67%
SPY221214P003440002022-12-02 10:02AM EST2022-12-140.090.050.060.00-134638.87%
SPY221216P003440002022-12-02 3:24PM EST2022-12-160.090.080.09-0.01-10.00%106,45637.40%
SPY221223P003440002022-12-05 9:40AM EST2022-12-230.130.130.14-0.02-13.33%583631.54%
SPY221230P003440002022-12-02 3:32PM EST2022-12-300.220.220.230.00-1052,16529.00%
SPY230120P003440002022-12-05 9:44AM EST2023-01-200.800.790.80+0.02+2.56%126,42026.94%
SPY230217P003440002022-12-02 3:44PM EST2023-02-171.851.931.950.00-9951,65926.25%
SPY230317P003440002022-12-02 1:16PM EST2023-03-173.533.433.440.00-11,02926.34%
SPY230616P003440002022-11-30 2:56PM EST2023-06-168.356.129.770.00-263828.15%
SPY230630P003440002022-11-23 4:01PM EST2023-06-309.188.328.570.00-155125.73%
SPY230929P003440002022-11-23 11:02AM EST2023-09-2913.0111.8212.360.00-2325.20%