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:369.00
CallsforNovember 28, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221128C003690002022-11-23 3:12PM EST2022-11-2833.5231.2135.370.00-247149.32%
SPY221129C003690002022-11-25 1:05PM EST2022-11-2933.3331.2535.42+33.33-40106.40%
SPY221202C003690002022-11-25 9:57AM EST2022-12-0233.8731.5135.48+2.62+8.38%5462067.90%
SPY221205C003690002022-11-23 9:42AM EST2022-12-0531.6031.8635.750.00-13455.77%
SPY221209C003690002022-11-21 12:19PM EST2022-12-0926.4132.0036.110.00-1283447.72%
SPY221212C003690002022-11-18 9:30AM EST2022-12-1230.6231.9536.200.00-1243.15%
SPY221214C003690002022-11-23 3:20PM EST2022-12-1434.9532.3836.640.00-146442.65%
SPY221216C003690002022-11-25 11:45AM EST2022-12-1634.9032.6636.85+0.20+0.58%24,30841.26%
SPY221223C003690002022-11-23 11:38AM EST2022-12-2334.6532.8137.080.00-1536.12%
SPY221230C003690002022-11-23 3:29PM EST2022-12-3035.6433.1437.430.00-142033.18%
SPY230217C003690002022-11-25 11:47AM EST2023-02-1741.3838.9243.15+2.02+5.13%231731.16%
SPY230317C003690002022-11-02 2:17PM EST2023-03-1731.0042.0246.310.00-190731.26%
SPY230331C003690002022-11-10 11:35AM EST2023-03-3138.3543.1447.350.00-361330.75%
SPY230616C003690002022-11-23 12:21PM EST2023-06-1651.9750.7753.460.00-50156130.06%
SPY230630C003690002022-11-23 2:52PM EST2023-06-3053.7053.0854.320.00-2829.86%
PutsforNovember 28, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221128P003690002022-11-23 3:49PM EST2022-11-280.020.010.020.00-2579261.72%
SPY221129P003690002022-11-22 3:53PM EST2022-11-290.060.020.030.00-13735847.27%
SPY221130P003690002022-11-25 12:00PM EST2022-11-300.050.030.05+0.05-3298641.21%
SPY221201P003690002022-11-25 9:56AM EST2022-12-010.060.040.06+0.06-33636.52%
SPY221202P003690002022-11-25 1:07PM EST2022-12-020.070.070.08-0.03-30.00%402,08033.99%
SPY221205P003690002022-11-25 1:09PM EST2022-12-050.100.100.11-0.03-23.08%2746728.13%
SPY221209P003690002022-11-25 12:44PM EST2022-12-090.240.210.24-0.04-14.29%922,37926.05%
SPY221212P003690002022-11-23 3:52PM EST2022-12-120.330.250.280.00-129123.95%
SPY221214P003690002022-11-25 12:14PM EST2022-12-140.590.570.60-0.05-7.81%1374826.23%
SPY221216P003690002022-11-25 12:59PM EST2022-12-160.860.820.86-0.06-6.52%8011,32126.98%
SPY221223P003690002022-11-25 11:27AM EST2022-12-231.301.241.29-0.05-3.70%91,93825.61%
SPY221230P003690002022-11-25 11:46AM EST2022-12-301.691.631.69-0.10-5.59%411,35524.55%
SPY230217P003690002022-11-25 12:53PM EST2023-02-175.775.655.79-0.02-0.35%1075,19324.27%
SPY230317P003690002022-11-23 3:08PM EST2023-03-177.977.838.000.00-2303,71224.30%
SPY230331P003690002022-11-25 10:25AM EST2023-03-318.948.919.09-3.39-27.49%142424.38%
SPY230616P003690002022-11-25 11:15AM EST2023-06-1613.5013.4113.68-1.97-12.73%1039823.83%
SPY230630P003690002022-11-17 2:14PM EST2023-06-3017.6413.9814.550.00-17923.88%
SPY230929P003690002022-10-27 2:03PM EST2023-09-2928.0017.9818.970.00-2023.49%