Canada markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
396.24+3.08 (+0.78%)
At close: 04:00PM EST
395.92 -0.32 (-0.08%)
After hours: 07:02PM EST
In The Money
Show:ListStraddle
Strike:385.00
CallsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221209C003850002022-12-08 3:59PM EST2022-12-0911.2510.9611.65+2.43+27.55%9692,00342.77%
SPY221212C003850002022-12-08 3:37PM EST2022-12-1211.1210.9212.06+1.87+20.22%8041626.28%
SPY221214C003850002022-12-08 4:03PM EST2022-12-1413.4111.5613.97+2.03+17.84%681,32034.80%
SPY221215C003850002022-12-08 10:25AM EST2022-12-1514.2012.0015.24+2.20+18.33%24539.20%
SPY221216C003850002022-12-08 4:12PM EST2022-12-1613.7813.4214.14+1.78+14.83%1,01019,42631.04%
SPY221223C003850002022-12-08 4:12PM EST2022-12-2314.2613.9514.60+1.56+12.28%4187924.41%
SPY221230C003850002022-12-08 3:59PM EST2022-12-3015.1014.6915.30+2.04+15.62%476,04922.29%
SPY230106C003850002022-12-08 3:55PM EST2023-01-0615.8615.9016.27+1.51+10.52%819321.91%
SPY230113C003850002022-12-08 2:24PM EST2023-01-1317.4117.5318.07+1.03+6.29%143823.69%
SPY230120C003850002022-12-08 3:51PM EST2023-01-2018.1418.6218.98+1.09+6.39%1,30129,28823.50%
SPY230217C003850002022-12-08 1:29PM EST2023-02-1723.5523.1023.39+1.96+9.08%1774,74125.02%
SPY230317C003850002022-12-08 2:13PM EST2023-03-1725.0626.5127.06-0.16-0.63%427,90725.84%
SPY230331C003850002022-12-08 3:45PM EST2023-03-3127.6327.8028.39+1.38+5.26%252,63025.76%
SPY230421C003850002022-12-07 3:24PM EST2023-04-2128.2829.9530.630.00-19247526.08%
SPY230616C003850002022-12-08 1:58PM EST2023-06-1636.5235.9336.73+1.54+4.40%13,92227.42%
SPY230630C003850002022-12-08 2:01PM EST2023-06-3037.1536.7337.63+1.95+5.54%171427.24%
SPY230915C003850002022-12-07 10:01AM EST2023-09-1541.5043.3744.330.00-12,77528.18%
SPY230929C003850002022-12-07 12:32PM EST2023-09-2942.6844.1145.180.00-495628.12%
SPY231215C003850002022-12-07 11:00AM EST2023-12-1549.7149.8150.760.00-863,18528.64%
SPY240119C003850002022-12-07 4:06PM EST2024-01-1949.7549.5054.000.00-172,91029.38%
SPY240621C003850002022-12-02 12:27PM EST2024-06-2167.9558.5063.500.00-102,05430.03%
SPY241220C003850002022-12-08 10:57AM EST2024-12-2069.7066.5071.50+2.70+4.03%13,75929.77%
SPY250117C003850002022-12-07 12:24PM EST2025-01-1767.5867.5072.500.00-10058629.68%
PutsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221209P003850002022-12-08 4:14PM EST2022-12-090.090.080.10-0.34-79.07%17,37020,07431.25%
SPY221212P003850002022-12-08 4:14PM EST2022-12-120.250.250.26-0.48-65.75%14,35625,17219.04%
SPY221213P003850002022-12-08 4:14PM EST2022-12-131.331.321.34-0.77-36.67%1,23074628.02%
SPY221214P003850002022-12-08 4:14PM EST2022-12-141.971.972.05-1.03-34.33%1,3906,16830.48%
SPY221215P003850002022-12-08 4:00PM EST2022-12-152.172.182.29-1.12-34.04%2711,28529.66%
SPY221216P003850002022-12-08 4:14PM EST2022-12-162.922.922.94-1.25-29.98%14,61761,39131.25%
SPY221223P003850002022-12-08 4:08PM EST2022-12-233.633.673.72-1.23-25.31%8813,43725.76%
SPY221230P003850002022-12-08 4:14PM EST2022-12-304.384.364.45-1.27-22.48%3,79625,31123.46%
SPY230106P003850002022-12-08 4:07PM EST2023-01-065.315.275.37-1.33-20.03%2012,95822.78%
SPY230113P003850002022-12-08 3:58PM EST2023-01-136.736.686.81-1.35-16.71%20557423.65%
SPY230120P003850002022-12-08 4:13PM EST2023-01-207.397.367.46-1.28-14.76%2,57467,65522.95%
SPY230217P003850002022-12-08 3:39PM EST2023-02-1710.6310.5310.66-1.23-10.37%1,15210,06522.77%
SPY230317P003850002022-12-08 3:57PM EST2023-03-1713.3513.2313.39-1.16-7.99%3,03718,89322.78%
SPY230331P003850002022-12-08 4:11PM EST2023-03-3114.5614.5114.67-1.24-7.85%1575,58222.84%
SPY230421P003850002022-12-08 3:39PM EST2023-04-2116.1216.0016.19-1.12-6.50%663,58122.63%
SPY230616P003850002022-12-08 4:00PM EST2023-06-1619.7319.6219.85-1.33-6.32%136,16422.33%
SPY230630P003850002022-12-08 11:17AM EST2023-06-3021.0920.2720.77-0.96-4.35%374922.36%
SPY230915P003850002022-12-08 2:09PM EST2023-09-1524.6524.0224.56-0.82-3.22%131,89021.87%
SPY230929P003850002022-12-07 12:46PM EST2023-09-2926.0124.6625.340.00-543621.91%
SPY231215P003850002022-12-08 12:32PM EST2023-12-1528.2027.5828.08-0.88-3.03%336,96121.29%
SPY240119P003850002022-12-07 10:10AM EST2024-01-1930.0026.5031.500.00-11,04722.46%
SPY240621P003850002022-12-08 11:42AM EST2024-06-2133.6032.8036.00-0.40-1.18%262,92921.50%
SPY241220P003850002022-12-05 1:50PM EST2024-12-2036.0835.0040.000.00-52,65620.51%
SPY250117P003850002022-12-02 3:45PM EST2025-01-1735.9536.0040.500.00-2833920.36%