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
396.37 +0.13 (+0.03%)
After hours: 06:12PM EST
In The Money
Show:ListStraddle
Strike:373.00
CallsforDecember 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221209C003730002022-12-08 3:42PM EST2022-12-0922.7322.8423.55+2.73+13.65%149450.15%
SPY221212C003730002022-12-08 3:42PM EST2022-12-1222.8322.7023.88+0.46+2.06%123137.35%
SPY221214C003730002022-12-08 4:03PM EST2022-12-1423.8922.0024.34+2.25+10.40%24536.50%
SPY221216C003730002022-12-08 9:46AM EST2022-12-1622.1923.4824.58+0.67+3.11%44,74634.14%
SPY221223C003730002022-12-08 2:07PM EST2022-12-2323.1023.8024.83+0.25+1.09%2949327.03%
SPY221230C003730002022-12-08 3:57PM EST2022-12-3024.6524.2825.24+2.79+12.76%41,73824.34%
SPY230217C003730002022-12-06 1:23PM EST2023-02-1729.7931.6832.030.00-479826.55%
SPY230317C003730002022-12-01 12:11PM EST2023-03-1743.5034.9735.670.00-11,55227.59%
SPY230331C003730002022-11-18 10:30AM EST2023-03-3138.3136.1436.860.00-14,64927.35%
SPY230616C003730002022-12-02 9:30AM EST2023-06-1650.0744.0744.910.00-3007,77928.84%
SPY230630C003730002022-10-14 9:32AM EST2023-06-3029.4649.6350.220.00-1932.66%
SPY230929C003730002022-11-04 2:07PM EST2023-09-2941.2359.3260.660.00-242434.99%
PutsforDecember 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221208P003730002022-12-08 11:22AM EST2022-12-080.010.000.01-0.01-50.00%7841842.97%
SPY221209P003730002022-12-08 3:45PM EST2022-12-090.020.010.02-0.01-33.33%933,30832.81%
SPY221212P003730002022-12-08 3:18PM EST2022-12-120.030.030.05-0.03-50.00%3784,51623.34%
SPY221214P003730002022-12-08 3:48PM EST2022-12-140.430.380.40-0.25-36.76%1,2441,10628.30%
SPY221216P003730002022-12-08 4:14PM EST2022-12-160.780.780.80-0.51-39.53%8,94622,33629.47%
SPY221223P003730002022-12-08 12:55PM EST2022-12-231.501.341.37-0.42-21.87%131,20225.79%
SPY221230P003730002022-12-08 4:05PM EST2022-12-301.871.871.91-0.87-31.75%711,22923.97%
SPY230217P003730002022-12-08 3:47PM EST2023-02-177.397.227.31-1.03-12.23%652,93724.05%
SPY230317P003730002022-12-08 3:32PM EST2023-03-179.719.789.90-1.35-12.21%612,70224.11%
SPY230331P003730002022-12-07 2:00PM EST2023-03-3112.1010.9711.120.00-4255824.17%
SPY230616P003730002022-12-08 12:03PM EST2023-06-1616.2215.9016.12-0.61-3.62%171,69623.57%
SPY230630P003730002022-12-05 3:46PM EST2023-06-3015.7216.5317.000.00-13723.56%
SPY230929P003730002022-11-23 2:21PM EST2023-09-2919.7520.8221.480.00-12023.04%