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
396.12 -0.12 (-0.03%)
After hours: 05:06PM EST
In The Money
Show:ListStraddle
Strike:352.00
CallsforDecember 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221208C003520002022-12-07 9:47AM EST2022-12-0841.5243.5444.750.00-4271134.86%
SPY221209C003520002022-12-07 3:35PM EST2022-12-0941.1943.8544.560.00-384287.40%
SPY221212C003520002022-12-01 9:35AM EST2022-12-1257.3043.6744.850.00-1162.55%
SPY221216C003520002022-12-07 9:38AM EST2022-12-1643.6443.9145.130.00-289450.61%
SPY221223C003520002022-11-23 2:57PM EST2022-12-2351.4743.9645.180.00--138.43%
SPY221230C003520002022-12-07 4:10PM EST2022-12-3041.8244.0545.270.00-22532.74%
SPY230120C003520002022-12-08 2:07PM EST2023-01-2044.5045.3246.41-4.26-8.74%11,06028.81%
SPY230217C003520002022-12-01 11:07AM EST2023-02-1759.2748.7349.150.00-12029.57%
SPY230317C003520002022-11-11 3:40PM EST2023-03-1756.7851.4352.360.00-11030.83%
SPY230616C003520002022-12-06 12:30PM EST2023-06-1658.9659.4660.520.00-203,26531.50%
SPY230630C003520002022-12-08 10:15AM EST2023-06-3061.1360.1061.25-8.66-12.41%1831.15%
SPY230929C003520002022-11-28 11:03AM EST2023-09-2970.7666.7868.100.00--1331.64%
PutsforDecember 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221209P003520002022-12-08 4:03PM EST2022-12-090.010.000.01-0.01-50.00%7811,42353.13%
SPY221212P003520002022-12-06 12:17PM EST2022-12-120.030.010.020.00-1431,26337.89%
SPY221214P003520002022-12-08 10:27AM EST2022-12-140.070.060.07-0.02-22.22%131637.11%
SPY221216P003520002022-12-08 3:05PM EST2022-12-160.140.140.15-0.08-36.36%1,08145,84636.43%
SPY221223P003520002022-12-08 3:44PM EST2022-12-230.270.270.28-0.17-38.64%755630.20%
SPY221230P003520002022-12-08 3:44PM EST2022-12-300.470.450.48-0.18-27.69%4032,36627.80%
SPY230120P003520002022-12-08 3:59PM EST2023-01-201.661.611.65-0.30-15.31%244,49026.69%
SPY230217P003520002022-12-08 3:40PM EST2023-02-173.483.433.50-0.53-13.22%2294,36326.21%
SPY230317P003520002022-12-08 2:13PM EST2023-03-175.715.465.55-0.57-9.08%202,16826.31%
SPY230616P003520002022-12-07 3:07PM EST2023-06-1611.6510.7310.900.00-31,56025.59%
SPY230630P003520002022-12-07 3:29PM EST2023-06-3012.3511.2911.660.00-14425.54%
SPY230929P003520002022-12-06 2:51PM EST2023-09-2916.1515.2315.850.00-1424.95%