Canada markets open in 8 hours 32 minutes

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:365.00
CallsforNovember 28, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221128C003650002022-11-25 11:29AM EST2022-11-2837.240.000.000.00-200.00%
SPY221129C003650002022-11-23 10:55AM EST2022-11-2937.130.000.000.00--00.00%
SPY221130C003650002022-11-25 9:34AM EST2022-11-3036.820.000.000.00-100.00%
SPY221201C003650002022-11-23 9:52AM EST2022-12-0136.980.000.000.00--00.00%
SPY221202C003650002022-11-25 1:13PM EST2022-12-0237.760.000.000.00-1500.00%
SPY221205C003650002022-11-23 9:41AM EST2022-12-0535.670.000.000.00-100.00%
SPY221207C003650002022-11-23 11:55AM EST2022-12-0735.960.000.000.00-2300.00%
SPY221209C003650002022-11-23 12:17PM EST2022-12-0936.550.000.000.00-100.00%
SPY221212C003650002022-11-25 9:49AM EST2022-12-1237.670.000.000.00-100.00%
SPY221214C003650002022-11-23 3:11PM EST2022-12-1438.500.000.000.00-2700.00%
SPY221216C003650002022-11-25 10:55AM EST2022-12-1638.910.000.000.00-200.00%
SPY221223C003650002022-11-25 12:27PM EST2022-12-2338.970.000.000.00-100.00%
SPY221230C003650002022-11-25 12:15PM EST2022-12-3038.890.000.000.00-100.00%
SPY230120C003650002022-11-25 10:34AM EST2023-01-2041.070.000.000.00-200.00%
SPY230217C003650002022-11-25 9:33AM EST2023-02-1743.950.000.000.00-500.00%
SPY230317C003650002022-11-23 2:32PM EST2023-03-1747.200.000.000.00-500.00%
SPY230331C003650002022-11-23 10:53AM EST2023-03-3148.200.000.000.00-200.00%
SPY230421C003650002022-11-22 3:37PM EST2023-04-2148.460.000.000.00-100.00%
SPY230616C003650002022-11-25 12:54PM EST2023-06-1655.760.000.000.00-5500.00%
SPY230630C003650002022-11-23 12:59PM EST2023-06-3054.790.000.000.00-900.00%
SPY230915C003650002022-11-25 11:19AM EST2023-09-1563.270.000.000.00-200.00%
SPY230929C003650002022-11-11 9:48AM EST2023-09-2959.850.000.000.00-100.00%
SPY231215C003650002022-11-22 3:29PM EST2023-12-1567.430.000.000.00-100.00%
SPY240119C003650002022-11-23 2:21PM EST2024-01-1971.000.000.000.00-12600.00%
SPY240621C003650002022-11-23 1:34PM EST2024-06-2178.940.000.000.00-100.00%
SPY241220C003650002022-11-25 12:29PM EST2024-12-2088.170.000.000.00-400.00%
SPY250117C003650002022-11-23 10:18AM EST2025-01-1786.500.000.000.00-100.00%
PutsforNovember 28, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221128P003650002022-11-25 1:10PM EST2022-11-280.010.000.000.00-2,097050.00%
SPY221129P003650002022-11-25 12:13PM EST2022-11-290.030.000.000.00-12025.00%
SPY221130P003650002022-11-25 12:39PM EST2022-11-300.030.000.000.00-35025.00%
SPY221201P003650002022-11-25 12:39PM EST2022-12-010.040.000.000.00-100025.00%
SPY221202P003650002022-11-25 1:11PM EST2022-12-020.060.000.000.00-1,924012.50%
SPY221205P003650002022-11-25 1:04PM EST2022-12-050.080.000.000.00-15012.50%
SPY221207P003650002022-11-25 12:54PM EST2022-12-070.130.000.000.00-1012.50%
SPY221209P003650002022-11-25 1:04PM EST2022-12-090.180.000.000.00-242012.50%
SPY221212P003650002022-11-25 1:05PM EST2022-12-120.200.000.000.00-22012.50%
SPY221214P003650002022-11-25 12:59PM EST2022-12-140.460.000.000.00-103012.50%
SPY221216P003650002022-11-25 1:14PM EST2022-12-160.650.000.000.00-9,580012.50%
SPY221223P003650002022-11-25 12:49PM EST2022-12-231.040.000.000.00-11706.25%
SPY221230P003650002022-11-25 12:59PM EST2022-12-301.380.000.000.00-36106.25%
SPY230106P003650002022-11-25 1:11PM EST2023-01-061.810.000.000.00-5506.25%
SPY230120P003650002022-11-25 1:08PM EST2023-01-202.920.000.000.00-3,38806.25%
SPY230217P003650002022-11-25 12:52PM EST2023-02-175.090.000.000.00-11003.13%
SPY230317P003650002022-11-25 12:30PM EST2023-03-177.140.000.000.00-4803.13%
SPY230331P003650002022-11-25 10:33AM EST2023-03-318.180.000.000.00-4303.13%
SPY230421P003650002022-11-25 10:40AM EST2023-04-219.420.000.000.00-903.13%
SPY230616P003650002022-11-25 12:39PM EST2023-06-1612.600.000.000.00-1603.13%
SPY230630P003650002022-11-25 9:33AM EST2023-06-3013.500.000.000.00-503.13%
SPY230915P003650002022-11-25 12:50PM EST2023-09-1516.850.000.000.00-15803.13%
SPY230929P003650002022-11-22 1:10PM EST2023-09-2919.340.000.000.00-103.13%
SPY231215P003650002022-11-25 11:14AM EST2023-12-1520.400.000.000.00-101.56%
SPY240119P003650002022-11-25 10:45AM EST2024-01-1921.270.000.000.00-201.56%
SPY240621P003650002022-11-23 1:57PM EST2024-06-2125.720.000.000.00-7001.56%
SPY241220P003650002022-11-25 11:50AM EST2024-12-2029.530.000.000.00-501.56%
SPY250117P003650002022-11-15 9:48AM EST2025-01-1730.440.000.000.00-5001.56%