Canada markets open in 8 hours 17 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:366.00
CallsforNovember 28, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221128C003660002022-11-25 12:37PM EST2022-11-2836.280.000.000.00-400.00%
SPY221129C003660002022-11-25 10:28AM EST2022-11-2936.520.000.000.00-300.00%
SPY221130C003660002022-11-21 1:30PM EST2022-11-3029.500.000.000.00-200.00%
SPY221202C003660002022-11-25 9:34AM EST2022-12-0235.970.000.000.00-100.00%
SPY221205C003660002022-11-04 8:59AM EST2022-12-0516.250.000.000.00-300.00%
SPY221207C003660002022-11-22 3:55PM EST2022-12-0734.470.000.000.00-100.00%
SPY221209C003660002022-11-22 3:55PM EST2022-12-0934.820.000.000.00-200.00%
SPY221212C003660002022-11-09 2:55PM EST2022-12-1216.750.000.000.00-100.00%
SPY221214C003660002022-11-22 3:55PM EST2022-12-1435.390.000.000.00--00.00%
SPY221216C003660002022-11-25 9:32AM EST2022-12-1637.220.000.000.00-100.00%
SPY221223C003660002022-11-25 12:27PM EST2022-12-2338.060.000.000.00-100.00%
SPY221230C003660002022-11-25 9:57AM EST2022-12-3038.200.000.000.00-200.00%
SPY230120C003660002022-11-23 3:34PM EST2023-01-2039.660.000.000.00-900.00%
SPY230217C003660002022-11-22 2:52PM EST2023-02-1740.920.000.000.00-2400.00%
SPY230317C003660002022-11-15 3:27PM EST2023-03-1745.950.000.000.00-25000.00%
SPY230331C003660002022-11-16 3:56PM EST2023-03-3143.890.000.000.00-200.00%
SPY230616C003660002022-11-23 12:46PM EST2023-06-1654.020.000.000.00-2,72700.00%
SPY230630C003660002022-11-11 10:04AM EST2023-06-3052.790.000.000.00-200.00%
PutsforNovember 28, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221128P003660002022-11-25 10:08AM EST2022-11-280.010.000.000.00-320050.00%
SPY221129P003660002022-11-25 12:27PM EST2022-11-290.020.000.000.00-254025.00%
SPY221130P003660002022-11-25 12:16PM EST2022-11-300.040.000.000.00-29025.00%
SPY221201P003660002022-11-25 11:11AM EST2022-12-010.050.000.000.00-1025.00%
SPY221202P003660002022-11-25 12:46PM EST2022-12-020.070.000.000.00-5012.50%
SPY221205P003660002022-11-25 12:44PM EST2022-12-050.100.000.000.00-2012.50%
SPY221207P003660002022-11-25 12:05PM EST2022-12-070.140.000.000.00-16012.50%
SPY221209P003660002022-11-25 12:07PM EST2022-12-090.200.000.000.00-27012.50%
SPY221212P003660002022-11-25 1:09PM EST2022-12-120.220.000.000.00-11012.50%
SPY221214P003660002022-11-25 12:57PM EST2022-12-140.510.000.000.00-30012.50%
SPY221216P003660002022-11-25 1:02PM EST2022-12-160.690.000.000.00-38106.25%
SPY221223P003660002022-11-25 1:04PM EST2022-12-231.050.000.000.00-706.25%
SPY221230P003660002022-11-25 12:21PM EST2022-12-301.430.000.000.00-2506.25%
SPY230120P003660002022-11-25 1:01PM EST2023-01-203.010.000.000.00-47906.25%
SPY230217P003660002022-11-25 10:49AM EST2023-02-175.210.000.000.00-103.13%
SPY230317P003660002022-11-25 11:03AM EST2023-03-177.320.000.000.00-3303.13%
SPY230331P003660002022-11-25 11:19AM EST2023-03-318.390.000.000.00-103.13%
SPY230616P003660002022-11-23 9:38AM EST2023-06-1613.370.000.000.00-303.13%
SPY230630P003660002022-10-19 9:26AM EST2023-06-3026.770.000.000.00-2413.13%
SPY230929P003660002022-11-25 12:43PM EST2023-09-2917.830.000.000.00-501.56%