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
396.01 -0.23 (-0.06%)
After hours: 07:21PM EST
In The Money
Show:ListStraddle
Strike:356.00
CallsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221209C003560002022-12-07 3:38PM EST2022-12-0937.0039.8340.540.00-4445112.40%
SPY221214C003560002022-12-02 9:57AM EST2022-12-1447.7738.6941.030.00-6355.76%
SPY221216C003560002022-12-08 3:47PM EST2022-12-1639.8539.9341.15+0.96+2.47%21,46949.88%
SPY221230C003560002022-12-07 11:00AM EST2022-12-3040.2040.1441.370.00-114831.69%
SPY230120C003560002022-12-05 2:39PM EST2023-01-2044.7641.6642.700.00-32228.18%
SPY230217C003560002022-11-30 3:32PM EST2023-02-1754.5445.3045.700.00-1619929.12%
SPY230317C003560002022-11-11 9:50AM EST2023-03-1751.3648.1649.050.00-17330.36%
SPY230616C003560002022-11-29 11:21AM EST2023-06-1656.0656.4157.430.00-4055131.06%
SPY230630C003560002022-11-17 10:13AM EST2023-06-3055.6657.0758.180.00-1230.73%
PutsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221209P003560002022-12-08 2:19PM EST2022-12-090.010.000.010.00-370468.75%
SPY221212P003560002022-12-08 1:58PM EST2022-12-120.020.010.030.00-222,33240.63%
SPY221214P003560002022-12-08 11:26AM EST2022-12-140.100.070.09-0.05-33.33%333837.99%
SPY221216P003560002022-12-08 3:55PM EST2022-12-160.180.180.19-0.12-40.00%29220,54136.82%
SPY221223P003560002022-12-08 12:42PM EST2022-12-230.400.340.36-0.15-27.27%41,41930.01%
SPY221230P003560002022-12-08 3:27PM EST2022-12-300.570.570.60-0.21-26.92%191,59927.42%
SPY230106P003560002022-12-08 3:31PM EST2023-01-060.890.910.94-0.34-27.64%3331226.40%
SPY230120P003560002022-12-08 4:09PM EST2023-01-201.921.941.98-0.48-20.00%1,0504,39626.40%
SPY230217P003560002022-12-08 3:49PM EST2023-02-174.133.974.04-0.54-11.56%433,07225.96%
SPY230317P003560002022-12-08 11:02AM EST2023-03-176.266.136.23-0.69-9.93%14,55626.05%
SPY230616P003560002022-12-08 3:52PM EST2023-06-1611.7911.6011.76-0.82-6.50%168525.27%
SPY230630P003560002022-12-01 9:57AM EST2023-06-3010.0012.1912.590.00-12225.27%
SPY230929P003560002022-11-22 3:11PM EST2023-09-2916.0116.1916.820.00-1224.64%