Canada markets open in 8 hours 59 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
407.38-0.30 (-0.07%)
At close: 04:00PM EST
406.17 -1.21 (-0.30%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
Strike:382.00
CallsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221202C003820002022-12-01 3:53PM EST2022-12-0226.050.000.000.00-4400.00%
SPY221205C003820002022-12-01 1:47PM EST2022-12-0525.200.000.000.00-100.00%
SPY221207C003820002022-12-01 4:04PM EST2022-12-0725.050.000.00+5.80+30.13%300.00%
SPY221209C003820002022-12-01 11:03AM EST2022-12-0925.780.000.000.00-2800.00%
SPY221212C003820002022-12-01 10:18AM EST2022-12-1224.2025.5225.74+9.74+67.36%216323.02%
SPY221214C003820002022-12-01 1:18PM EST2022-12-1425.720.000.00-0.04-0.16%700.00%
SPY221216C003820002022-12-01 4:01PM EST2022-12-1626.320.000.00-0.12-0.45%8500.00%
SPY221223C003820002022-11-29 2:52PM EST2022-12-2316.880.000.000.00-400.00%
SPY221230C003820002022-12-01 1:40PM EST2022-12-3026.900.000.00+2.80+11.62%2,96300.00%
SPY230120C003820002022-12-01 3:47PM EST2023-01-2030.250.000.00-0.28-0.92%2,54000.00%
SPY230217C003820002022-12-01 12:25PM EST2023-02-1733.880.000.00+8.63+34.18%200.00%
SPY230317C003820002022-11-30 1:28PM EST2023-03-1728.990.000.000.00-38000.00%
SPY230331C003820002022-11-22 1:48PM EST2023-03-3133.240.000.000.00-200.00%
SPY230616C003820002022-12-01 2:52PM EST2023-06-1647.120.000.00+7.42+18.69%46100.00%
SPY230630C003820002022-11-11 1:17PM EST2023-06-3042.900.000.000.00-100.00%
SPY230929C003820002022-11-17 2:17PM EST2023-09-2947.000.000.000.00-200.00%
PutsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221202P003820002022-12-01 4:14PM EST2022-12-020.010.010.02-0.04-80.00%1,5228,19849.22%
SPY221205P003820002022-12-01 3:58PM EST2022-12-050.030.000.000.00-483012.50%
SPY221207P003820002022-12-01 3:59PM EST2022-12-070.060.000.00-0.07-53.85%687012.50%
SPY221209P003820002022-12-01 3:56PM EST2022-12-090.120.000.000.00-407012.50%
SPY221212P003820002022-12-01 3:46PM EST2022-12-120.150.000.00-0.12-44.44%9706.25%
SPY221214P003820002022-12-01 11:25AM EST2022-12-140.800.000.00+0.02+2.56%45506.25%
SPY221216P003820002022-12-01 4:01PM EST2022-12-161.000.000.00-0.15-13.04%2,32906.25%
SPY221223P003820002022-12-01 3:51PM EST2022-12-231.360.000.00-0.36-20.93%1,01006.25%
SPY221230P003820002022-12-01 3:32PM EST2022-12-301.910.000.00-0.22-10.33%17506.25%
SPY230106P003820002022-12-01 3:21PM EST2023-01-062.670.000.000.00-15903.13%
SPY230120P003820002022-12-01 4:11PM EST2023-01-204.130.000.000.00-49803.13%
SPY230217P003820002022-12-01 1:06PM EST2023-02-176.910.000.00-0.27-3.76%5303.13%
SPY230317P003820002022-12-01 3:42PM EST2023-03-179.160.000.00-0.47-4.88%2703.13%
SPY230331P003820002022-12-01 3:37PM EST2023-03-3110.350.000.000.00-503.13%
SPY230616P003820002022-11-30 4:07PM EST2023-06-1615.500.000.000.00-201.56%
SPY230630P003820002022-12-01 10:57AM EST2023-06-3016.500.000.000.00-101.56%
SPY230929P003820002022-11-18 11:13AM EST2023-09-2926.300.000.000.00-101.56%