Canada Markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
402.33-0.09 (-0.02%)
At close: 01:00PM EST
402.05 -0.28 (-0.07%)
After hours: 04:59PM EST
In The Money
Show:ListStraddle
Strike:350.00
CallsforDecember 16, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221216C003500002022-08-11 9:32AM EST2022-12-1680.1176.4077.46+10.80+15.58%245,695132.02%
SPY221230C003500002022-08-02 1:29PM EST2022-12-3069.4276.9278.000.00-968102.55%
SPY230120C003500002022-08-11 10:58AM EST2023-01-2079.3078.0879.16+7.54+10.51%412,78282.85%
SPY230317C003500002022-08-11 9:35AM EST2023-03-1786.0082.3383.63+8.86+11.49%690764.15%
SPY230331C003500002022-08-05 2:33PM EST2023-03-3177.8082.9884.490.00--6661.40%
SPY230616C003500002022-08-10 1:55PM EST2023-06-1687.0387.5089.75+4.40+5.32%564853.08%
SPY230630C003500002022-08-03 10:40AM EST2023-06-3082.8087.9290.230.00-124551.75%
SPY230915C003500002022-08-10 9:15AM EST2023-09-1591.0091.7994.94+4.47+5.17%16149.16%
SPY231215C003500002022-08-10 10:06AM EST2023-12-1596.8596.1099.64+1.85+1.95%431346.23%
SPY240119C003500002022-07-29 10:47AM EST2024-01-1988.0096.50101.000.00-1442845.17%
SPY240621C003500002022-08-11 9:32AM EST2024-06-21108.41103.00108.00+8.41+8.41%12042.62%
SPY241220C003500002022-08-11 10:00AM EST2024-12-20113.00109.00113.50+10.07+9.78%1264839.87%
PutsforDecember 16, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221216P003500002022-08-11 1:20PM EST2022-12-164.714.754.77-1.21-20.44%4,46459,03561.43%
SPY221230P003500002022-08-11 1:40PM EST2022-12-305.445.415.45-1.27-18.93%3804,58549.49%
SPY230120P003500002022-08-11 12:46PM EST2023-01-206.216.386.42-1.48-19.25%74639,54741.41%
SPY230317P003500002022-08-11 12:59PM EST2023-03-178.808.909.06-1.85-17.37%1444,88033.59%
SPY230331P003500002022-08-11 12:01PM EST2023-03-319.169.559.74-1.98-17.77%1949332.68%
SPY230616P003500002022-08-11 12:10PM EST2023-06-1612.3612.5112.77-2.09-14.46%1565,13429.17%
SPY230630P003500002022-08-11 9:32AM EST2023-06-3013.0012.7713.65-1.40-9.72%19329.15%
SPY230915P003500002022-08-11 12:20PM EST2023-09-1514.3614.6516.84-2.64-15.53%161727.88%
SPY231215P003500002022-08-11 10:06AM EST2023-12-1517.9016.8319.65-2.12-10.59%84,46226.48%
SPY240119P003500002022-08-10 2:37PM EST2024-01-1919.3017.7620.48-1.70-8.10%32,21525.95%
SPY240621P003500002022-08-10 1:40PM EST2024-06-2123.1420.5025.48-1.22-5.01%5012525.20%
SPY241220P003500002022-08-09 2:41PM EST2024-12-2028.5024.0029.000.00-35,89423.77%