Canada markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
396.24+3.08 (+0.78%)
At close: 04:00PM EST
395.81 -0.43 (-0.11%)
After hours: 07:00PM EST
In The Money
Show:ListStraddle
Strike:345.00
CallsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221209C003450002022-12-06 2:30PM EST2022-12-0947.5050.8651.560.00-156141.02%
SPY221212C003450002022-11-10 11:02AM EST2022-12-1246.8250.6651.850.00-4479.39%
SPY221216C003450002022-12-02 10:49AM EST2022-12-1660.0350.8752.090.00-11,14260.16%
SPY221223C003450002022-12-05 9:32AM EST2022-12-2359.6450.9052.120.00-909244.25%
SPY221230C003450002022-12-07 3:25PM EST2022-12-3048.1350.9652.230.00-114837.50%
SPY230106C003450002022-12-06 3:54PM EST2023-01-0649.7851.1252.290.00-2433.11%
SPY230120C003450002022-12-08 1:21PM EST2023-01-2052.1251.8453.00+2.42+4.87%1143130.87%
SPY230217C003450002022-12-06 3:48PM EST2023-02-1753.1554.8755.300.00-1523730.87%
SPY230317C003450002022-12-06 2:01PM EST2023-03-1755.3557.3358.320.00-1082532.14%
SPY230331C003450002022-12-01 12:32PM EST2023-03-3169.2758.1159.130.00-359131.46%
SPY230421C003450002022-12-08 1:33PM EST2023-04-2160.7959.6660.74+2.59+4.45%113131.30%
SPY230616C003450002022-12-07 10:00AM EST2023-06-1662.6864.9166.040.00-111032.49%
SPY230630C003450002022-12-08 3:59PM EST2023-06-3066.5665.5266.76-2.30-3.34%1232.14%
SPY230915C003450002022-12-07 1:32PM EST2023-09-1570.3871.4572.680.00-22832.68%
SPY230929C003450002022-11-07 2:14PM EST2023-09-2961.5569.5470.890.00-1130.35%
SPY231215C003450002022-12-07 1:04PM EST2023-12-1574.9277.0578.260.00-419532.60%
SPY240119C003450002022-12-07 2:43PM EST2024-01-1976.6076.0081.000.00-7947033.10%
SPY240621C003450002022-12-07 3:57PM EST2024-06-2184.9784.5089.500.00-33,77333.25%
SPY241220C003450002022-11-23 9:43AM EST2024-12-2098.5092.0097.000.00-16332.73%
SPY250117C003450002022-12-07 9:36AM EST2025-01-1792.5092.5097.500.00-11432.38%
PutsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221209P003450002022-12-08 9:53AM EST2022-12-090.010.000.01-0.01-50.00%731,24787.50%
SPY221212P003450002022-12-08 3:46PM EST2022-12-120.020.010.02-0.01-33.33%22,90148.83%
SPY221214P003450002022-12-08 12:50PM EST2022-12-140.060.040.05-0.03-33.33%432,38044.14%
SPY221215P003450002022-12-08 3:24PM EST2022-12-150.070.070.08-0.04-36.36%213243.36%
SPY221216P003450002022-12-08 3:19PM EST2022-12-160.100.100.12-0.06-37.50%1,71726,25242.87%
SPY221223P003450002022-12-08 3:19PM EST2022-12-230.190.190.20-0.12-38.71%3562233.69%
SPY221230P003450002022-12-08 3:57PM EST2022-12-300.340.320.34-0.09-20.93%3,07238,64230.37%
SPY230106P003450002022-12-08 3:46PM EST2023-01-060.540.520.54-0.16-22.86%1699128.78%
SPY230113P003450002022-12-08 12:04PM EST2023-01-131.000.900.96-0.18-15.25%24222029.13%
SPY230120P003450002022-12-08 3:53PM EST2023-01-201.251.181.21-0.19-13.19%21146,59028.11%
SPY230217P003450002022-12-08 3:35PM EST2023-02-172.682.652.71-0.42-13.55%7519,03627.15%
SPY230317P003450002022-12-08 3:08PM EST2023-03-174.554.434.51-0.40-8.08%22319,64027.13%
SPY230331P003450002022-12-08 3:53PM EST2023-03-315.435.295.39-0.52-8.74%1043,10627.08%
SPY230421P003450002022-12-08 3:48PM EST2023-04-216.526.386.48-0.58-8.17%4144026.68%
SPY230616P003450002022-12-08 3:56PM EST2023-06-169.369.349.49-0.63-6.31%233,99626.29%
SPY230630P003450002022-12-07 9:42AM EST2023-06-3010.509.9210.250.00-10222526.27%
SPY230915P003450002022-12-08 3:59PM EST2023-09-1513.4013.1013.60-0.75-5.30%38,99725.62%
SPY230929P003450002022-11-23 4:00PM EST2023-09-2913.1513.6514.280.00-144725.62%
SPY231215P003450002022-12-07 10:36AM EST2023-12-1516.8316.2516.640.00-13,15024.71%
SPY240119P003450002022-12-08 2:06PM EST2024-01-1917.6014.5017.60-0.60-3.30%401,16524.34%
SPY240621P003450002022-12-07 3:44PM EST2024-06-2122.0118.5023.500.00-1253224.42%
SPY241220P003450002022-11-25 11:23AM EST2024-12-2023.3822.5027.500.00-1087123.34%
SPY250117P003450002022-12-07 3:33PM EST2025-01-1726.7923.0028.000.00-92923.17%