Canada markets open in 9 hours 26 minutes

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:383.00
CallsforNovember 28, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221128C003830002022-11-25 12:22PM EST2022-11-2819.3717.2221.38+0.11+0.57%37516102.56%
SPY221129C003830002022-11-25 10:13AM EST2022-11-2919.5517.2621.45+0.67+3.55%22673.44%
SPY221130C003830002022-11-25 11:37AM EST2022-11-3019.5317.3821.56+19.53-5614461.11%
SPY221201C003830002022-11-25 10:09AM EST2022-12-0119.9317.6221.70+19.93-1254.19%
SPY221202C003830002022-11-25 11:49AM EST2022-12-0220.0117.7021.93-0.13-0.65%201,55750.27%
SPY221205C003830002022-11-25 9:46AM EST2022-12-0519.8517.8222.08-0.01-0.05%239540.65%
SPY221207C003830002022-11-25 12:36PM EST2022-12-0720.0718.0722.29-0.15-0.74%280037.48%
SPY221209C003830002022-11-25 11:26AM EST2022-12-0920.8018.3422.71+3.09+17.45%464936.21%
SPY221212C003830002022-11-23 3:40PM EST2022-12-1220.8318.8522.900.00-27033.17%
SPY221214C003830002022-11-25 11:16AM EST2022-12-1421.9119.5423.86+0.17+0.78%151534.77%
SPY221216C003830002022-11-25 12:49PM EST2022-12-1621.8419.8823.99-0.12-0.55%713,45433.34%
SPY221223C003830002022-11-25 12:16PM EST2022-12-2322.4820.2624.63+0.24+1.08%15330.37%
SPY221230C003830002022-11-25 9:32AM EST2022-12-3022.7820.8425.20+1.35+6.30%31,00428.39%
SPY230106C003830002022-11-25 12:53PM EST2023-01-0623.6821.6626.01+23.68-1-27.62%
SPY230120C003830002022-11-25 12:01PM EST2023-01-2026.0923.7928.00+1.30+5.24%101,76127.52%
SPY230217C003830002022-11-25 10:21AM EST2023-02-1730.3528.0632.26+0.36+1.20%252,76128.58%
SPY230317C003830002022-11-23 2:00PM EST2023-03-1730.5031.3635.590.00-803,47928.79%
SPY230331C003830002022-11-11 1:30PM EST2023-03-3134.0034.1436.870.00-210428.59%
SPY230616C003830002022-11-23 2:58PM EST2023-06-1642.8040.6344.400.00-1,0282,75429.18%
SPY230630C003830002022-10-27 8:56AM EST2023-06-3033.8743.1745.600.00-2029.24%
SPY230929C003830002022-11-08 3:31PM EST2023-09-2941.0249.4553.450.00-2130.14%
PutsforNovember 28, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221128P003830002022-11-25 1:14PM EST2022-11-280.030.020.030.00-2501,10340.63%
SPY221129P003830002022-11-25 12:59PM EST2022-11-290.040.040.05-0.03-42.86%13160530.86%
SPY221130P003830002022-11-25 1:03PM EST2022-11-300.100.080.10+0.10-7588928.03%
SPY221201P003830002022-11-25 12:09PM EST2022-12-010.160.120.15+0.16-3420926.03%
SPY221202P003830002022-11-25 1:11PM EST2022-12-020.240.220.25-0.09-27.27%1,03612,09125.68%
SPY221205P003830002022-11-25 12:57PM EST2022-12-050.350.310.34-0.11-23.91%1575121.66%
SPY221207P003830002022-11-25 12:54PM EST2022-12-070.530.480.51-0.11-17.19%391,18721.29%
SPY221209P003830002022-11-25 12:59PM EST2022-12-090.710.670.71-0.15-17.44%3451,78821.16%
SPY221212P003830002022-11-25 12:38PM EST2022-12-120.870.800.85-0.13-13.00%24862019.89%
SPY221214P003830002022-11-25 12:35PM EST2022-12-141.721.631.69-0.08-4.44%1751,07723.21%
SPY221216P003830002022-11-25 1:00PM EST2022-12-162.282.232.29-0.15-6.17%1,09024,04524.54%
SPY221223P003830002022-11-25 1:14PM EST2022-12-232.922.892.96-0.29-9.03%3489623.25%
SPY221230P003830002022-11-25 12:59PM EST2022-12-303.553.473.56-0.16-4.31%774,47522.34%
SPY230106P003830002022-11-25 11:38AM EST2023-01-064.344.184.35+4.34-10-22.24%
SPY230120P003830002022-11-25 12:59PM EST2023-01-205.915.815.90-0.05-0.84%3043,12822.26%
SPY230217P003830002022-11-25 11:19AM EST2023-02-178.718.618.79-0.04-0.46%543,32622.52%
SPY230317P003830002022-11-25 10:09AM EST2023-03-1711.1911.0711.26-0.16-1.41%21,87022.60%
SPY230331P003830002022-11-23 11:59AM EST2023-03-3113.3312.2612.490.00-1052622.74%
SPY230616P003830002022-11-23 11:55AM EST2023-06-1618.1517.1217.380.00-131,11722.32%
SPY230630P003830002022-11-15 3:23PM EST2023-06-3020.4117.7318.310.00-26722.39%
SPY230929P003830002022-11-10 11:15AM EST2023-09-2927.8622.0622.970.00-12522.16%