Canada markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
396.24+3.08 (+0.78%)
At close: 04:00PM EST
396.05 -0.19 (-0.05%)
After hours: 07:22PM EST
In The Money
Show:ListStraddle
Strike:376.00
CallsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221209C003760002022-12-08 3:53PM EST2022-12-0919.4219.8720.57+1.52+8.49%7164664.16%
SPY221212C003760002022-12-08 4:11PM EST2022-12-1220.4619.7020.90+3.41+20.00%4437137.79%
SPY221214C003760002022-12-08 4:01PM EST2022-12-1420.9519.2021.56+2.66+14.54%415837.70%
SPY221216C003760002022-12-08 3:42PM EST2022-12-1620.8220.7821.80+2.25+12.12%306,02834.49%
SPY221223C003760002022-12-08 3:33PM EST2022-12-2321.5121.1622.11+2.29+11.91%846426.81%
SPY221230C003760002022-12-08 1:01PM EST2022-12-3022.1221.7222.59+2.12+10.60%42,59824.09%
SPY230106C003760002022-12-08 3:41PM EST2023-01-0622.6122.5723.37+1.61+7.67%4623.53%
SPY230120C003760002022-12-08 3:51PM EST2023-01-2024.4325.1725.47+0.50+2.09%41,54424.41%
SPY230217C003760002022-12-05 10:15AM EST2023-02-1734.7129.4629.780.00-11,02526.31%
SPY230317C003760002022-12-08 3:14PM EST2023-03-1732.9232.7933.44+1.75+5.61%43,93427.25%
SPY230331C003760002022-11-30 3:07PM EST2023-03-3140.6033.9834.680.00-203,24627.05%
SPY230616C003760002022-12-07 2:55PM EST2023-06-1640.5641.9942.810.00-2005,15728.54%
SPY230630C003760002022-12-08 3:47PM EST2023-06-3042.6742.7243.69-1.41-3.20%2528.33%
SPY230929C003760002022-11-10 9:33AM EST2023-09-2946.5049.9751.110.00-131029.09%
PutsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221209P003760002022-12-08 4:03PM EST2022-12-090.020.020.03-0.02-50.00%1,0236,18743.16%
SPY221212P003760002022-12-08 4:01PM EST2022-12-120.050.050.06-0.05-50.00%6072,56123.73%
SPY221214P003760002022-12-08 4:13PM EST2022-12-140.570.580.62-0.48-45.71%3571,50130.37%
SPY221216P003760002022-12-08 4:13PM EST2022-12-161.111.111.12-0.69-38.33%2,20865,48431.03%
SPY221223P003760002022-12-08 3:51PM EST2022-12-231.821.741.78-0.62-25.41%475,62126.36%
SPY221230P003760002022-12-08 4:01PM EST2022-12-302.352.342.39-0.76-24.44%5034,84324.25%
SPY230106P003760002022-12-08 4:02PM EST2023-01-063.083.123.17-1.00-24.51%901,19723.66%
SPY230120P003760002022-12-08 4:14PM EST2023-01-205.005.005.05-0.96-16.11%3,39943,85924.01%
SPY230217P003760002022-12-08 3:25PM EST2023-02-177.907.968.06-1.00-11.24%2642,03723.88%
SPY230317P003760002022-12-08 10:06AM EST2023-03-1710.6910.5710.72-1.23-10.32%104,25723.91%
SPY230331P003760002022-12-07 10:58AM EST2023-03-3112.2711.7811.940.00-22,22023.93%
SPY230616P003760002022-12-06 3:42PM EST2023-06-1617.7016.7916.980.00-349723.30%
SPY230630P003760002022-11-04 12:25PM EST2023-06-3028.4514.3714.610.00-243820.31%
SPY230929P003760002022-11-23 2:21PM EST2023-09-2920.5621.7322.400.00-101822.79%