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:379.00
CallsforNovember 28, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221128C003790002022-11-25 12:01PM EST2022-11-2823.4821.2125.33+0.26+1.12%16895115.28%
SPY221129C003790002022-11-25 12:08PM EST2022-11-2923.4721.2625.39+23.47-32582.35%
SPY221130C003790002022-11-23 10:51AM EST2022-11-3023.1221.6025.52+23.12--168.73%
SPY221202C003790002022-11-25 12:36PM EST2022-12-0223.6121.6025.80-0.24-1.01%82,07455.62%
SPY221205C003790002022-11-25 12:34PM EST2022-12-0523.7721.7025.92+5.11+27.38%123944.75%
SPY221207C003790002022-11-23 3:50PM EST2022-12-0723.9522.1826.120.00-227741.17%
SPY221209C003790002022-11-25 12:01PM EST2022-12-0924.5022.1026.44+0.23+0.95%854739.22%
SPY221212C003790002022-11-22 3:45PM EST2022-12-1222.6022.3226.590.00-49035.76%
SPY221214C003790002022-11-22 1:49PM EST2022-12-1422.4023.0127.370.00-247636.76%
SPY221216C003790002022-11-25 11:01AM EST2022-12-1625.7323.3327.63-0.36-1.38%239,00135.73%
SPY221223C003790002022-11-22 1:12PM EST2022-12-2323.0323.6628.040.00-219731.82%
SPY221230C003790002022-11-25 11:14AM EST2022-12-3026.5124.2128.56+2.76+11.62%54,43429.65%
SPY230217C003790002022-11-22 3:37PM EST2023-02-1731.4830.9935.260.00-647829.29%
SPY230317C003790002022-11-23 1:59PM EST2023-03-1735.1434.2838.590.00-212,35429.52%
SPY230331C003790002022-11-22 3:04PM EST2023-03-3135.8035.4339.770.00-2549329.19%
SPY230616C003790002022-11-23 12:21PM EST2023-06-1644.8943.5146.650.00-2,7512,99629.20%
SPY230630C003790002022-11-15 1:32PM EST2023-06-3042.4945.9047.060.00-1628.59%
SPY230929C003790002022-10-21 11:06AM EST2023-09-2937.2949.4451.660.00-2127.32%
PutsforNovember 28, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221128P003790002022-11-25 12:54PM EST2022-11-280.020.020.03-0.01-33.33%7,7971,55048.44%
SPY221129P003790002022-11-25 10:38AM EST2022-11-290.030.030.04-0.02-40.00%131,59735.35%
SPY221130P003790002022-11-25 12:58PM EST2022-11-300.070.060.08+0.07-171,07631.84%
SPY221201P003790002022-11-25 12:53PM EST2022-12-010.110.080.11+0.11-1434929.00%
SPY221202P003790002022-11-25 1:09PM EST2022-12-020.150.150.17-0.08-34.78%3654,22127.93%
SPY221205P003790002022-11-25 1:07PM EST2022-12-050.220.200.23-0.09-29.03%761,02523.34%
SPY221207P003790002022-11-25 11:56AM EST2022-12-070.360.310.35-0.07-16.28%341,38522.71%
SPY221209P003790002022-11-25 12:50PM EST2022-12-090.510.450.49-0.06-10.53%672,26222.34%
SPY221212P003790002022-11-25 12:56PM EST2022-12-120.610.550.59-0.08-11.59%4474920.87%
SPY221214P003790002022-11-25 11:59AM EST2022-12-141.231.191.24-0.16-11.51%1801,64823.96%
SPY221216P003790002022-11-25 12:47PM EST2022-12-161.771.691.72-0.05-2.75%14612,39325.12%
SPY221223P003790002022-11-25 1:09PM EST2022-12-232.322.272.32-0.22-8.66%18743923.83%
SPY221230P003790002022-11-25 12:57PM EST2022-12-302.922.812.88-0.11-3.63%342,10222.95%
SPY230106P003790002022-11-25 1:00PM EST2023-01-063.523.443.60+3.52-7-22.82%
SPY230217P003790002022-11-25 10:47AM EST2023-02-177.747.637.83-0.09-1.15%2031,50423.05%
SPY230317P003790002022-11-23 10:01AM EST2023-03-1710.7610.0410.220.00-1255,30923.09%
SPY230331P003790002022-11-25 9:53AM EST2023-03-3111.4411.2011.44+0.14+1.24%25,11623.24%
SPY230616P003790002022-11-25 12:45PM EST2023-06-1616.2015.9916.21+0.01+0.06%31,06522.73%
SPY230630P003790002022-11-22 2:55PM EST2023-06-3018.1516.5817.120.00-11322.79%
SPY230929P003790002022-11-25 9:53AM EST2023-09-2921.2420.8621.75-11.64-35.40%2422.53%