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
395.87 -0.37 (-0.09%)
After hours: 07:00PM EST
In The Money
Show:ListStraddle
Strike:355.00
CallsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221209C003550002022-12-01 3:26PM EST2022-12-0952.5040.8541.560.00-15116.21%
SPY221212C003550002022-12-06 10:49AM EST2022-12-1241.2540.6741.850.00-242465.87%
SPY221216C003550002022-12-08 3:47PM EST2022-12-1640.7340.9342.14+2.70+7.10%23,98550.76%
SPY221223C003550002022-12-06 3:45PM EST2022-12-2339.3740.9942.210.00-6737.72%
SPY221230C003550002022-12-08 3:37PM EST2022-12-3041.4741.1242.32+3.43+9.02%2051531.97%
SPY230106C003550002022-12-06 10:09AM EST2023-01-0642.4141.4142.520.00-2229.05%
SPY230120C003550002022-12-08 3:37PM EST2023-01-2042.7742.5643.61+1.07+2.57%321,45028.37%
SPY230217C003550002022-12-07 10:26AM EST2023-02-1744.4046.1646.570.00-118829.31%
SPY230317C003550002022-12-06 3:51PM EST2023-03-1747.7948.9849.870.00-175930.52%
SPY230331C003550002022-12-06 2:55PM EST2023-03-3147.6349.9250.830.00-19030.01%
SPY230421C003550002022-12-08 2:33PM EST2023-04-2151.1851.6252.60+1.27+2.54%32,37629.95%
SPY230616C003550002022-12-06 3:48PM EST2023-06-1655.3157.1558.200.00-721,16931.19%
SPY230630C003550002022-11-25 11:08AM EST2023-06-3064.7157.8258.970.00-16930.88%
SPY230915C003550002022-12-06 2:37PM EST2023-09-1561.3164.1065.170.00-5059431.54%
SPY230929C003550002022-11-01 11:07AM EST2023-09-2961.0173.3275.290.00-22438.89%
SPY231215C003550002022-12-08 4:00PM EST2023-12-1570.4269.8671.00+0.97+1.40%13,62831.59%
SPY240119C003550002022-12-07 2:42PM EST2024-01-1969.1969.0074.000.00-1337532.23%
SPY240621C003550002022-11-28 1:53PM EST2024-06-2183.0178.0083.000.00-450632.61%
SPY241220C003550002022-11-29 2:13PM EST2024-12-2086.5085.0090.000.00-121,39431.80%
SPY250117C003550002022-12-07 1:19PM EST2025-01-1784.5086.0091.000.00-53031.70%
PutsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221209P003550002022-12-08 1:44PM EST2022-12-090.020.000.01+0.01+100.00%413,69568.75%
SPY221212P003550002022-12-08 10:42AM EST2022-12-120.020.010.02-0.01-33.33%31,98239.84%
SPY221214P003550002022-12-08 1:44PM EST2022-12-140.080.070.09-0.04-33.33%61,25638.87%
SPY221216P003550002022-12-08 4:09PM EST2022-12-160.170.170.18-0.08-32.00%3,174115,25437.31%
SPY221223P003550002022-12-08 4:06PM EST2022-12-230.330.320.33-0.17-34.00%16524,94830.18%
SPY221230P003550002022-12-08 3:39PM EST2022-12-300.540.540.56-0.24-30.77%1,15120,26627.59%
SPY230106P003550002022-12-08 4:06PM EST2023-01-060.870.860.89-0.26-23.01%41023,20626.60%
SPY230113P003550002022-12-08 3:41PM EST2023-01-131.491.461.51-0.36-19.46%2,07510,29027.25%
SPY230120P003550002022-12-08 4:11PM EST2023-01-201.861.851.89-0.43-18.78%41472,82926.54%
SPY230217P003550002022-12-08 3:59PM EST2023-02-173.883.843.90-0.53-12.02%67210,42526.07%
SPY230317P003550002022-12-08 3:47PM EST2023-03-176.105.966.05-0.59-8.82%44520,80526.14%
SPY230331P003550002022-12-08 3:49PM EST2023-03-317.146.947.06-0.59-7.63%385,08826.12%
SPY230421P003550002022-12-08 4:08PM EST2023-04-218.188.168.28-0.82-9.11%4542,64325.75%
SPY230616P003550002022-12-08 3:14PM EST2023-06-1611.4411.3811.54-0.82-6.69%858,03725.37%
SPY230630P003550002022-12-07 10:39AM EST2023-06-3012.8711.9712.360.00-2170225.36%
SPY230915P003550002022-12-07 1:00PM EST2023-09-1516.2615.3815.900.00-11,51624.75%
SPY230929P003550002022-12-08 10:03AM EST2023-09-2916.0815.9516.57-0.48-2.90%12724.72%
SPY231215P003550002022-12-08 2:29PM EST2023-12-1519.1518.6619.07-0.64-3.23%241,97323.88%
SPY240119P003550002022-12-08 3:30PM EST2024-01-1919.6519.4522.50-0.30-1.50%1112,54525.24%
SPY240621P003550002022-12-07 2:39PM EST2024-06-2124.6721.5026.500.00-155823.85%
SPY241220P003550002022-12-08 2:29PM EST2024-12-2028.5525.5030.50-0.45-1.55%2489622.75%
SPY250117P003550002022-12-08 2:55PM EST2025-01-1728.6226.0029.20+2.52+9.66%83721.69%