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:359.00
CallsforNovember 28, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221128C003590002022-11-25 10:27AM EST2022-11-2843.4941.2145.36+0.35+0.81%13181.59%
SPY221129C003590002022-11-25 10:27AM EST2022-11-2943.5141.2445.41+43.51-10129.30%
SPY221202C003590002022-11-25 9:35AM EST2022-12-0243.0241.4945.64-0.74-1.69%12550.64%
SPY221209C003590002022-11-11 1:35PM EST2022-12-0940.7341.7845.980.00-242956.80%
SPY221216C003590002022-11-16 1:55PM EST2022-12-1639.2042.4146.480.00-12,80347.72%
SPY221223C003590002022-11-15 12:42PM EST2022-12-2343.5042.3746.600.00-4441.30%
SPY221230C003590002022-11-23 1:09PM EST2022-12-3042.8642.6346.820.00-109337.47%
SPY230217C003590002022-11-10 9:39AM EST2023-02-1738.7947.3151.520.00-1020233.19%
SPY230317C003590002022-11-16 1:12PM EST2023-03-1749.6050.2154.440.00-25,01933.08%
SPY230616C003590002022-11-23 4:00PM EST2023-06-1660.6058.3961.180.00-2,1741,89431.48%
SPY230630C003590002022-10-26 9:03AM EST2023-06-3050.700.000.000.00-260.00%
SPY230929C003590002022-11-10 1:46PM EST2023-09-2960.7767.3370.480.00--132.92%
PutsforNovember 28, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221128P003590002022-11-25 9:32AM EST2022-11-280.010.000.01-0.01-50.00%1042371.88%
SPY221129P003590002022-11-23 3:59PM EST2022-11-290.030.010.020.00-1020356.25%
SPY221130P003590002022-11-22 1:17PM EST2022-11-300.070.020.03+0.07--22849.61%
SPY221201P003590002022-11-23 4:03PM EST2022-12-010.050.020.04+0.05--344.14%
SPY221202P003590002022-11-25 12:45PM EST2022-12-020.050.040.05-0.03-37.50%321,61640.63%
SPY221205P003590002022-11-23 9:44AM EST2022-12-050.120.050.07+0.12--5833.50%
SPY221209P003590002022-11-25 12:42PM EST2022-12-090.140.130.14-0.05-26.32%8343,57230.13%
SPY221216P003590002022-11-25 12:45PM EST2022-12-160.480.450.46-0.02-4.00%58715,65429.32%
SPY221223P003590002022-11-25 10:57AM EST2022-12-230.730.700.74-0.01-1.35%371327.64%
SPY221230P003590002022-11-25 12:56PM EST2022-12-301.040.991.03-0.02-1.89%9392826.45%
SPY230217P003590002022-11-25 11:20AM EST2023-02-174.214.154.25-0.55-11.55%905,29925.49%
SPY230317P003590002022-11-25 10:39AM EST2023-03-176.176.076.22-0.01-0.16%11,76125.49%
SPY230616P003590002022-11-23 3:55PM EST2023-06-1611.3611.1911.460.00-250224.86%
SPY230630P003590002022-11-16 10:36AM EST2023-06-3014.5911.7412.290.00-203424.90%
SPY230929P003590002022-11-23 2:01PM EST2023-09-2916.2915.6016.60+16.29--324.51%