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:372.00
CallsforNovember 28, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221128C003720002022-11-25 12:59PM EST2022-11-2830.3128.2132.37+0.03+0.10%542,764139.45%
SPY221129C003720002022-11-25 1:02PM EST2022-11-2930.2528.2632.37+7.05+30.39%1698.61%
SPY221130C003720002022-11-23 2:00PM EST2022-11-3028.7828.3332.480.00-34,01481.91%
SPY221201C003720002022-11-25 11:38AM EST2022-12-0130.6228.4832.63+30.62-20272.53%
SPY221202C003720002022-11-25 12:38PM EST2022-12-0230.6628.5432.71-0.34-1.10%141,16065.63%
SPY221205C003720002022-11-25 11:55AM EST2022-12-0530.9728.6032.78+0.18+0.58%910652.39%
SPY221207C003720002022-11-23 10:03AM EST2022-12-0730.2728.7532.920.00-537847.77%
SPY221209C003720002022-11-22 12:02PM EST2022-12-0926.9728.8833.180.00-760245.09%
SPY221212C003720002022-11-17 12:05PM EST2022-12-1224.5829.0133.280.00-62340.84%
SPY221214C003720002022-11-25 10:55AM EST2022-12-1432.0329.5033.66+2.42+8.17%1440.11%
SPY221216C003720002022-11-25 12:02PM EST2022-12-1632.0629.7133.88+0.33+1.04%26,69338.88%
SPY221223C003720002022-11-17 1:05PM EST2022-12-2326.8230.0634.300.00-21534.72%
SPY221230C003720002022-11-25 11:26AM EST2022-12-3032.7530.3734.70+3.75+12.93%12,09632.03%
SPY230120C003720002022-11-25 9:43AM EST2023-01-2034.6232.6936.89+0.64+1.88%247129.91%
SPY230217C003720002022-11-23 9:52AM EST2023-02-1738.3136.5240.730.00-193930.59%
SPY230317C003720002022-11-23 2:00PM EST2023-03-1738.6439.6543.950.00-201,72330.73%
SPY230331C003720002022-11-23 9:51AM EST2023-03-3142.6940.7645.030.00-13,06930.28%
SPY230616C003720002022-11-23 12:58PM EST2023-06-1648.7748.5651.250.00-1,0084,06929.69%
SPY230630C003720002022-11-21 9:41AM EST2023-06-3047.3050.8952.050.00-117229.42%
SPY230929C003720002022-11-17 11:55AM EST2023-09-2952.8256.8061.000.00-62331.36%
PutsforNovember 28, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221128P003720002022-11-25 1:11PM EST2022-11-280.010.010.02-0.01-50.00%133,94757.03%
SPY221129P003720002022-11-25 10:56AM EST2022-11-290.020.020.03-0.02-50.00%4069543.36%
SPY221130P003720002022-11-25 12:58PM EST2022-11-300.040.040.05-0.02-33.33%374,32137.70%
SPY221201P003720002022-11-25 10:55AM EST2022-12-010.070.050.07+0.07-632634.18%
SPY221202P003720002022-11-25 1:10PM EST2022-12-020.080.080.10-0.06-42.86%653,47532.23%
SPY221205P003720002022-11-25 1:04PM EST2022-12-050.120.110.14-0.14-53.85%2149326.86%
SPY221207P003720002022-11-25 1:12PM EST2022-12-070.190.180.20-0.05-20.83%61,44225.46%
SPY221209P003720002022-11-25 12:53PM EST2022-12-090.290.260.29-0.01-3.33%1001,42724.85%
SPY221212P003720002022-11-25 12:36PM EST2022-12-120.340.310.34-0.08-19.05%21842822.93%
SPY221214P003720002022-11-25 11:34AM EST2022-12-140.760.700.75-0.03-3.80%556425.59%
SPY221216P003720002022-11-25 1:01PM EST2022-12-161.041.011.05-0.08-7.14%21539,32826.34%
SPY221223P003720002022-11-25 1:14PM EST2022-12-231.511.481.53-0.07-4.43%701,55225.03%
SPY221230P003720002022-11-25 11:23AM EST2022-12-301.981.921.98-0.09-4.35%5875424.05%
SPY230120P003720002022-11-25 12:51PM EST2023-01-203.863.773.84-0.08-2.03%6204,15823.78%
SPY230217P003720002022-11-25 10:50AM EST2023-02-176.276.196.34+0.02+0.32%141,65923.90%
SPY230317P003720002022-11-25 12:03PM EST2023-03-178.528.448.62-0.50-5.54%21,37423.95%
SPY230331P003720002022-11-23 2:52PM EST2023-03-319.559.539.750.00-616324.05%
SPY230616P003720002022-11-25 10:04AM EST2023-06-1614.2414.1314.45-0.11-0.77%177223.56%
SPY230630P003720002022-11-25 12:50PM EST2023-06-3015.1014.7215.29-2.98-16.48%106823.56%
SPY230929P003720002022-11-17 11:55AM EST2023-09-2923.1018.7719.770.00-6823.20%