Canada markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
396.24+3.08 (+0.78%)
At close: 04:00PM EST
396.00 -0.24 (-0.06%)
After hours: 07:20PM EST
In The Money
Show:ListStraddle
Strike:346.00
CallsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221216C003460002022-11-30 12:45PM EST2022-12-1649.2949.8851.10+0.30+0.61%3120859.28%
SPY221230C003460002022-11-25 9:37AM EST2022-12-3057.0949.9751.230.00-163836.89%
SPY230120C003460002022-11-23 12:46PM EST2023-01-2056.6550.9152.050.00-1130.62%
SPY230217C003460002022-11-22 12:23PM EST2023-02-1756.9653.9754.400.00-21830.68%
SPY230317C003460002022-12-08 11:39AM EST2023-03-1757.1856.4757.46+2.08+3.77%1231.97%
SPY230616C003460002022-11-29 3:58PM EST2023-06-1665.0964.1265.240.00-4032832.36%
SPY230630C003460002022-10-21 2:22PM EST2023-06-3053.8566.1767.960.00-2334.12%
PutsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221209P003460002022-12-08 9:56AM EST2022-12-090.010.000.01-0.02-66.67%9081,24784.38%
SPY221212P003460002022-12-07 10:10AM EST2022-12-120.030.010.020.00-7143,61648.05%
SPY221214P003460002022-12-07 3:20PM EST2022-12-140.070.040.06-0.02-22.22%984844.34%
SPY221216P003460002022-12-08 3:59PM EST2022-12-160.120.110.12-0.06-33.33%836,55242.09%
SPY221223P003460002022-12-08 3:59PM EST2022-12-230.210.190.21-0.09-30.00%185933.35%
SPY221230P003460002022-12-08 11:11AM EST2022-12-300.400.330.35-0.10-20.00%144,06429.98%
SPY230120P003460002022-12-08 3:31PM EST2023-01-201.201.231.26-0.29-19.46%564,67127.93%
SPY230217P003460002022-12-08 3:50PM EST2023-02-172.882.752.81-0.38-11.66%422,50927.03%
SPY230317P003460002022-12-08 3:56PM EST2023-03-174.594.574.66-0.46-9.11%271427.06%
SPY230616P003460002022-12-06 3:58PM EST2023-06-1610.029.539.680.00-258126.20%
SPY230630P003460002022-11-30 2:45PM EST2023-06-309.4110.0910.420.00-61326.15%
SPY230929P003460002022-11-23 10:22AM EST2023-09-2913.4813.8714.490.00--125.53%