Canada markets open in 8 hours 47 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:389.00
CallsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221202C003890002022-12-01 3:56PM EST2022-12-0218.390.000.000.00-18300.00%
SPY221205C003890002022-12-01 3:45PM EST2022-12-0519.240.000.000.00-1100.00%
SPY221206C003890002022-12-01 12:27PM EST2022-12-0618.110.000.000.00-2200.00%
SPY221207C003890002022-12-01 12:33PM EST2022-12-0718.870.000.000.00-9800.00%
SPY221209C003890002022-12-01 1:59PM EST2022-12-0918.730.000.000.00-1900.00%
SPY221212C003890002022-12-01 3:35PM EST2022-12-1219.510.000.000.00-1000.00%
SPY221214C003890002022-12-01 3:26PM EST2022-12-1419.970.000.000.00-2,03000.00%
SPY221216C003890002022-12-01 4:00PM EST2022-12-1620.200.000.000.00-38700.00%
SPY221223C003890002022-12-01 11:37AM EST2022-12-2320.660.000.000.00-200.00%
SPY221230C003890002022-12-01 1:33PM EST2022-12-3020.800.000.000.00-1,37000.00%
SPY230120C003890002022-12-01 3:24PM EST2023-01-2024.400.000.000.00-700.00%
SPY230217C003890002022-12-01 12:29PM EST2023-02-1728.550.000.000.00-700.00%
SPY230317C003890002022-11-30 1:30PM EST2023-03-1724.900.000.000.00-500.00%
SPY230331C003890002022-11-25 10:07AM EST2023-03-3130.850.000.000.00-100.00%
SPY230616C003890002022-12-01 11:33AM EST2023-06-1641.470.000.000.00-60100.00%
SPY230630C003890002022-11-30 3:59PM EST2023-06-3042.230.000.000.00-100.00%
PutsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221202P003890002022-12-01 4:12PM EST2022-12-020.020.000.000.00-3,934025.00%
SPY221205P003890002022-12-01 4:09PM EST2022-12-050.060.000.000.00-2,051012.50%
SPY221206P003890002022-12-01 3:59PM EST2022-12-060.090.000.000.00-47306.25%
SPY221207P003890002022-12-01 3:35PM EST2022-12-070.150.000.000.00-41706.25%
SPY221209P003890002022-12-01 4:12PM EST2022-12-090.250.000.000.00-1,22406.25%
SPY221212P003890002022-12-01 4:10PM EST2022-12-120.330.000.000.00-81906.25%
SPY221214P003890002022-12-01 3:56PM EST2022-12-141.290.000.000.00-38606.25%
SPY221216P003890002022-12-01 4:06PM EST2022-12-161.910.000.000.00-8,12006.25%
SPY221223P003890002022-12-01 3:57PM EST2022-12-232.462.412.45-0.25-9.23%6511,29222.39%
SPY221230P003890002022-12-01 3:58PM EST2022-12-302.990.000.000.00-18103.13%
SPY230106P003890002022-12-01 4:04PM EST2023-01-063.893.753.820.00-21826221.18%
SPY230120P003890002022-12-01 4:13PM EST2023-01-205.570.000.000.00-29203.13%
SPY230217P003890002022-12-01 4:00PM EST2023-02-178.570.000.000.00-10701.56%
SPY230317P003890002022-12-01 2:35PM EST2023-03-1711.080.000.000.00-501.56%
SPY230331P003890002022-12-01 3:27PM EST2023-03-3112.340.000.000.00-5601.56%
SPY230616P003890002022-12-01 3:38PM EST2023-06-1617.240.000.000.00-801.56%
SPY230630P003890002022-11-30 3:25PM EST2023-06-3018.960.000.000.00-3401.56%
SPY230929P003890002022-11-23 3:17PM EST2023-09-2924.290.000.000.00-401.56%