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
396.38 +0.14 (+0.04%)
After hours: 06:10PM EST
In The Money
Show:ListStraddle
Strike:363.00
CallsforDecember 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221209C003630002022-12-08 2:56PM EST2022-12-0933.0632.8433.54+0.05+0.15%1367.33%
SPY221212C003630002022-12-06 3:59PM EST2022-12-1231.3432.6833.860.00-563149.39%
SPY221216C003630002022-12-08 2:56PM EST2022-12-1633.4833.0234.23+2.68+8.70%46,38441.15%
SPY221223C003630002022-12-08 10:01AM EST2022-12-2333.8633.1534.34+2.15+6.78%2431.71%
SPY221230C003630002022-12-08 10:01AM EST2022-12-3034.0833.3934.55+2.76+8.81%122127.71%
SPY230217C003630002022-12-08 1:18PM EST2023-02-1739.7139.5239.91-5.86-12.86%11,51927.97%
SPY230317C003630002022-12-02 12:42PM EST2023-03-1750.4942.5843.380.00-322229.11%
SPY230331C003630002022-11-04 2:34PM EST2023-03-3132.1552.1652.740.00-114039.72%
SPY230616C003630002022-11-30 1:35PM EST2023-06-1652.9451.2352.160.00-1,4105,16530.10%
SPY230630C003630002022-11-17 10:52AM EST2023-06-3050.9351.8952.950.00-413129.81%
PutsforDecember 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221209P003630002022-12-08 3:51PM EST2022-12-090.010.010.02-0.01-50.00%1472,14746.09%
SPY221212P003630002022-12-08 2:51PM EST2022-12-120.020.020.03-0.02-50.00%7375030.47%
SPY221216P003630002022-12-08 3:59PM EST2022-12-160.280.280.29-0.19-40.43%47212,72231.54%
SPY221223P003630002022-12-08 3:55PM EST2022-12-230.590.560.59-0.31-34.44%101,30127.32%
SPY221230P003630002022-12-08 3:27PM EST2022-12-300.900.900.94-0.49-35.25%2632,55425.42%
SPY230217P003630002022-12-08 3:49PM EST2023-02-175.305.125.20-0.55-9.40%1686,14425.09%
SPY230317P003630002022-12-08 3:03PM EST2023-03-177.667.477.59-0.64-7.71%184,97525.22%
SPY230331P003630002022-12-07 10:31AM EST2023-03-319.008.568.680.00-101,24825.21%
SPY230616P003630002022-12-08 12:00PM EST2023-06-1613.5313.2113.42-0.83-5.78%8793,92924.54%
SPY230630P003630002022-12-06 1:10PM EST2023-06-3014.7113.8614.280.00-4713324.55%
SPY230929P003630002022-11-23 2:01PM EST2023-09-2917.3117.9918.640.00-3423.97%