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
395.92 -0.32 (-0.08%)
After hours: 07:02PM EST
In The Money
Show:ListStraddle
Strike:375.00
CallsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221209C003750002022-12-08 3:33PM EST2022-12-0921.1720.8821.58+2.79+15.18%4516,64367.19%
SPY221212C003750002022-12-08 10:45AM EST2022-12-1221.6520.7121.89+3.66+20.34%1065839.09%
SPY221214C003750002022-12-08 3:56PM EST2022-12-1421.7020.1222.49+2.59+13.55%1257,01238.36%
SPY221216C003750002022-12-08 4:11PM EST2022-12-1622.3121.6722.72+2.84+14.59%7714,01435.05%
SPY221223C003750002022-12-08 3:39PM EST2022-12-2322.1822.0523.02+1.99+9.86%1510327.23%
SPY221230C003750002022-12-08 1:51PM EST2022-12-3023.6822.5623.47+3.14+15.29%31,80324.37%
SPY230106C003750002022-12-08 3:55PM EST2023-01-0623.5623.3824.20+0.93+4.11%1316723.69%
SPY230113C003750002022-12-08 2:15PM EST2023-01-1324.5024.8525.60+1.70+7.46%13025.13%
SPY230120C003750002022-12-08 3:56PM EST2023-01-2026.0226.0126.26+1.99+8.28%3319,28524.56%
SPY230217C003750002022-12-08 3:24PM EST2023-02-1730.4030.1930.52+2.40+8.57%291,34826.45%
SPY230317C003750002022-12-08 11:36AM EST2023-03-1733.3733.5134.18+1.52+4.77%37,68927.41%
SPY230331C003750002022-12-08 3:45PM EST2023-03-3134.5534.7035.40+1.86+5.69%52,59227.19%
SPY230421C003750002022-12-07 2:31PM EST2023-04-2135.2236.7637.540.00-926227.41%
SPY230616C003750002022-12-08 1:40PM EST2023-06-1643.6442.6243.51+3.10+7.65%37,64628.67%
SPY230630C003750002022-12-06 3:00PM EST2023-06-3041.7043.3844.360.00-1115328.44%
SPY230915C003750002022-12-05 1:41PM EST2023-09-1553.5649.9450.960.00-236129.29%
SPY230929C003750002022-12-06 12:55PM EST2023-09-2950.0050.6451.790.00-5037729.20%
SPY231215C003750002022-12-01 11:45AM EST2023-12-1565.3056.2357.250.00-12,25629.63%
SPY240119C003750002022-12-07 10:00AM EST2024-01-1955.5755.5060.500.00-24,41930.38%
SPY240621C003750002022-11-30 3:34PM EST2024-06-2175.6865.0069.500.00-12,83530.73%
SPY241220C003750002022-12-06 3:09PM EST2024-12-2073.5072.5077.500.00-351,98230.45%
SPY250117C003750002022-12-08 3:21PM EST2025-01-1775.2673.5078.50-6.94-8.44%149330.36%
SPY250321C003750002022-12-01 3:16PM EST2025-03-2187.5076.0081.000.00--330.30%
PutsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221209P003750002022-12-08 4:13PM EST2022-12-090.020.010.02-0.01-33.33%2,87725,82542.97%
SPY221212P003750002022-12-08 4:00PM EST2022-12-120.040.040.05-0.05-55.56%1,1857,84924.12%
SPY221214P003750002022-12-08 4:14PM EST2022-12-140.520.500.54-0.39-42.86%1,37012,67030.47%
SPY221215P003750002022-12-08 3:56PM EST2022-12-150.660.640.68-0.45-40.54%6571,28129.88%
SPY221216P003750002022-12-08 4:07PM EST2022-12-160.990.981.00-0.65-39.63%25,633112,29231.08%
SPY221223P003750002022-12-08 4:13PM EST2022-12-231.601.601.63-0.68-29.82%3076,68326.43%
SPY221230P003750002022-12-08 4:00PM EST2022-12-302.162.182.22-0.83-27.76%1,48482,23524.34%
SPY230106P003750002022-12-08 4:14PM EST2023-01-062.982.932.98-0.84-21.99%10,1594,21923.76%
SPY230113P003750002022-12-08 4:13PM EST2023-01-134.164.144.20-0.85-16.97%2301,47824.71%
SPY230120P003750002022-12-08 4:14PM EST2023-01-204.784.774.83-0.98-17.01%3,44655,44824.12%
SPY230217P003750002022-12-08 3:49PM EST2023-02-177.997.727.80-0.70-8.06%1,09067,28723.99%
SPY230317P003750002022-12-08 3:55PM EST2023-03-1710.4210.3010.43-0.99-8.68%3,20115,88424.00%
SPY230331P003750002022-12-08 3:53PM EST2023-03-3111.7311.5111.66-0.81-6.46%663,86224.05%
SPY230421P003750002022-12-08 3:53PM EST2023-04-2113.1712.9313.09-0.83-5.93%292,28523.75%
SPY230616P003750002022-12-08 3:57PM EST2023-06-1616.5316.5016.68-1.18-6.66%6220,39423.40%
SPY230630P003750002022-12-08 1:00PM EST2023-06-3017.7517.1317.59-0.62-3.38%611,07823.42%
SPY230915P003750002022-12-08 3:59PM EST2023-09-1521.3320.8021.32-0.59-2.69%771,71322.86%
SPY230929P003750002022-12-08 10:20AM EST2023-09-2921.9821.4322.10-0.32-1.43%152722.90%
SPY231215P003750002022-12-08 1:15PM EST2023-12-1524.6524.2924.78-1.04-4.05%10017,54022.19%
SPY240119P003750002022-12-08 2:45PM EST2024-01-1925.4025.0028.00-1.10-4.15%842,47623.27%
SPY240621P003750002022-12-08 10:37AM EST2024-06-2129.6529.5032.50-0.85-2.79%21,40022.26%
SPY241220P003750002022-12-08 1:20PM EST2024-12-2034.5031.5036.50-0.13-0.38%451,27521.22%
SPY250117P003750002022-12-08 11:28AM EST2025-01-1733.6632.0037.00-2.01-5.63%617521.06%
SPY250321P003750002022-12-01 10:25AM EST2025-03-2133.5033.5038.500.00--120.92%