Canada Markets open in 8 hrs 5 mins

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:380.00
CallsforDecember 16, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221216C003800002022-08-11 11:31AM EST2022-12-1652.4150.8051.57+8.41+19.11%1915,136109.87%
SPY221230C003800002022-08-11 12:27PM EST2022-12-3053.5751.6352.45+8.25+18.20%842785.25%
SPY230120C003800002022-08-11 10:51AM EST2023-01-2054.0053.2354.09+7.60+16.38%243,57369.43%
SPY230317C003800002022-08-11 9:21AM EST2023-03-1761.6458.2559.34+9.60+18.45%314,41654.83%
SPY230331C003800002022-08-10 12:01PM EST2023-03-3158.2258.9860.22+7.63+15.08%-4752.55%
SPY230616C003800002022-08-11 12:42PM EST2023-06-1666.7164.5966.55+8.09+13.80%1468847.45%
SPY230630C003800002022-08-11 10:00AM EST2023-06-3068.0365.0667.10+9.41+16.05%243646.35%
SPY230915C003800002022-08-08 8:30AM EST2023-09-1564.7369.5972.470.00-123443.73%
SPY231215C003800002022-08-11 11:49AM EST2023-12-1576.6874.2677.74+6.43+9.15%13,21141.58%
SPY240119C003800002022-08-08 11:12AM EST2024-01-1972.0775.0079.500.00-2138640.89%
SPY240621C003800002022-08-08 10:42AM EST2024-06-2177.6682.0087.000.00--3838.93%
SPY241220C003800002022-08-11 11:41AM EST2024-12-2091.4389.1493.88+8.43+10.16%101,18937.09%
PutsforDecember 16, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221216P003800002022-08-11 1:32PM EST2022-12-168.988.989.01-2.14-19.24%1,69047,16050.60%
SPY221230P003800002022-08-11 1:12PM EST2022-12-309.809.879.92-2.43-19.87%1371,80040.61%
SPY230120P003800002022-08-11 1:22PM EST2023-01-2011.0911.1711.22-2.31-17.24%81633,68434.15%
SPY230317P003800002022-08-11 12:32PM EST2023-03-1714.0014.3314.53-2.92-17.26%5322,38028.13%
SPY230331P003800002022-08-11 12:54PM EST2023-03-3115.0015.1415.38-2.73-15.40%192,14927.50%
SPY230616P003800002022-08-11 12:15PM EST2023-06-1618.3218.7718.99-3.14-14.63%1097,07024.91%
SPY230630P003800002022-08-11 11:29AM EST2023-06-3019.2319.1919.93-3.02-13.57%118024.91%
SPY230915P003800002022-08-11 9:14AM EST2023-09-1521.6021.2723.39-4.20-16.28%1621123.97%
SPY231215P003800002022-08-11 1:25PM EST2023-12-1524.9623.9225.93-3.03-10.83%9356,10322.59%
SPY240119P003800002022-08-04 8:57AM EST2024-01-1928.2324.0429.000.00-984023.53%
SPY240621P003800002022-08-01 1:31PM EST2024-06-2133.4028.5032.990.00--1322.23%
SPY241220P003800002022-08-11 12:41PM EST2024-12-2034.5234.5238.00-2.85-7.63%11,84121.67%