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
396.19 -0.05 (-0.01%)
After hours: 05:26PM EST
In The Money
Show:ListStraddle
Strike:349.00
CallsforDecember 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221214C003490002022-12-02 10:28AM EST2022-12-1455.4645.6647.990.00-2158.40%
SPY221216C003490002022-12-08 9:30AM EST2022-12-1646.3146.8948.11-1.79-3.72%15565153.20%
SPY221223C003490002022-12-02 10:04AM EST2022-12-2354.6346.9248.140.00-2240.19%
SPY221230C003490002022-12-06 3:16PM EST2022-12-3044.2147.0148.260.00-722234.50%
SPY230120C003490002022-12-01 3:38PM EST2023-01-2060.0648.0949.180.00-2329.37%
SPY230217C003490002022-12-05 1:44PM EST2023-02-1755.4151.3351.740.00-229929.97%
SPY230317C003490002022-11-22 1:11PM EST2023-03-1757.5753.9454.890.00-14131.31%
SPY230616C003490002022-11-30 1:35PM EST2023-06-1663.8061.8362.890.00-89587931.91%
SPY230630C003490002022-11-09 1:54PM EST2023-06-3050.0062.4163.580.00-11731.52%
SPY230929C003490002022-11-11 10:43AM EST2023-09-2972.2968.9970.330.00--031.97%
PutsforDecember 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221209P003490002022-12-08 3:52PM EST2022-12-090.010.000.01-0.01-50.00%221,16656.25%
SPY221216P003490002022-12-08 2:51PM EST2022-12-160.130.120.13-0.06-31.58%2567,22837.89%
SPY221223P003490002022-12-08 12:04PM EST2022-12-230.270.230.24-0.09-25.00%1766731.20%
SPY221230P003490002022-12-08 12:58PM EST2022-12-300.430.390.41-0.15-25.86%114,25928.57%
SPY230120P003490002022-12-08 4:01PM EST2023-01-201.431.401.44-0.36-20.11%604,06927.14%
SPY230217P003490002022-12-08 3:55PM EST2023-02-173.153.073.13-0.55-14.86%2811,14226.51%
SPY230317P003490002022-12-08 3:34PM EST2023-03-175.015.005.08-0.78-13.47%211,27826.60%
SPY230616P003490002022-12-06 12:38PM EST2023-06-1610.5810.1210.270.00-385125.86%
SPY230630P003490002022-12-07 10:05AM EST2023-06-3011.3510.6711.050.00-10014325.84%