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
396.10 -0.14 (-0.04%)
After hours: 05:14PM EST
In The Money
Show:ListStraddle
Strike:362.00
CallsforDecember 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221208C003620002022-12-08 2:56PM EST2022-12-0833.9333.5334.75+1.97+6.16%16131108.50%
SPY221209C003620002022-12-08 3:51PM EST2022-12-0933.3733.8334.54+1.83+5.80%183169.04%
SPY221212C003620002022-12-05 1:44PM EST2022-12-1238.5333.6534.860.00-2350.61%
SPY221214C003620002022-11-16 3:41PM EST2022-12-1436.2532.7435.070.00-1145.75%
SPY221216C003620002022-12-07 3:23PM EST2022-12-1631.1533.9935.210.00-124,07041.92%
SPY221223C003620002022-12-07 10:09AM EST2022-12-2332.8734.1235.320.00-2332.30%
SPY221230C003620002022-12-07 10:04AM EST2022-12-3032.6734.3535.510.00-434828.11%
SPY230106C003620002022-12-08 2:22PM EST2023-01-0634.6634.7635.84+2.13+6.55%113126.26%
SPY230120C003620002022-12-08 10:59AM EST2023-01-2037.3736.3637.31+2.73+7.88%317526.70%
SPY230217C003620002022-12-08 1:18PM EST2023-02-1740.5440.3340.72+2.30+6.01%127228.10%
SPY230317C003620002022-12-02 10:22AM EST2023-03-1750.7543.3644.180.00-23329.27%
SPY230331C003620002022-11-11 2:21PM EST2023-03-3149.5844.3745.220.00-22428.87%
SPY230616C003620002022-12-01 9:30AM EST2023-06-1663.1451.9752.900.00-203,02430.22%
SPY230630C003620002022-11-23 10:19AM EST2023-06-3058.4852.6253.690.00-23429.94%
SPY230929C003620002022-11-08 10:51AM EST2023-09-2954.2360.0661.420.00-25012931.02%
PutsforDecember 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221208P003620002022-12-08 10:27AM EST2022-12-080.010.000.01-0.01-50.00%1015657.81%
SPY221209P003620002022-12-08 3:59PM EST2022-12-090.010.010.02-0.01-50.00%863,10347.27%
SPY221212P003620002022-12-08 3:29PM EST2022-12-120.020.020.03-0.02-50.00%8925931.25%
SPY221214P003620002022-12-08 12:35PM EST2022-12-140.150.120.13-0.08-34.78%187032.08%
SPY221216P003620002022-12-08 2:35PM EST2022-12-160.310.250.27-0.19-38.00%12818,90231.93%
SPY221223P003620002022-12-08 4:03PM EST2022-12-230.520.520.54-0.37-41.57%563,39327.47%
SPY221230P003620002022-12-08 3:39PM EST2022-12-300.860.840.88-0.29-25.22%5010,56725.60%
SPY230106P003620002022-12-08 4:05PM EST2023-01-061.311.301.33-0.40-23.39%2541,12124.94%
SPY230120P003620002022-12-08 4:01PM EST2023-01-202.612.582.63-0.52-16.61%2616,32625.33%
SPY230217P003620002022-12-08 4:01PM EST2023-02-174.974.945.01-0.71-12.50%4317,28225.17%
SPY230317P003620002022-12-08 3:59PM EST2023-03-177.277.277.38-0.78-9.69%207,15725.32%
SPY230331P003620002022-12-01 9:54AM EST2023-03-316.308.348.470.00-9372325.32%
SPY230616P003620002022-12-08 12:03PM EST2023-06-1613.2513.0013.17-0.77-5.49%1759224.64%
SPY230630P003620002022-12-02 10:07AM EST2023-06-3012.2413.6214.030.00-210324.64%
SPY230929P003620002022-12-06 1:06PM EST2023-09-2918.5417.7118.350.00-101624.05%