Canada markets open in 8 hours 56 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:392.00
CallsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221202C003920002022-12-01 3:55PM EST2022-12-0215.440.000.000.00-29100.00%
SPY221205C003920002022-12-01 2:36PM EST2022-12-0515.640.000.000.00-12400.00%
SPY221206C003920002022-12-01 2:50PM EST2022-12-0616.080.000.000.00-4100.00%
SPY221207C003920002022-12-01 3:40PM EST2022-12-0716.150.000.00+1.94+13.65%5400.00%
SPY221209C003920002022-12-01 3:54PM EST2022-12-0916.400.000.000.00-2600.00%
SPY221212C003920002022-12-01 4:01PM EST2022-12-1215.890.000.000.00-5800.00%
SPY221214C003920002022-12-01 3:57PM EST2022-12-1417.500.000.000.00-7900.00%
SPY221216C003920002022-12-01 4:00PM EST2022-12-1617.830.000.000.00-46800.00%
SPY221223C003920002022-12-01 3:57PM EST2022-12-2318.410.000.00+0.95+5.44%4700.00%
SPY221230C003920002022-12-01 3:46PM EST2022-12-3019.250.000.00-0.43-2.18%98400.00%
SPY230120C003920002022-12-01 3:46PM EST2023-01-2022.460.000.00+0.36+1.63%4100.00%
SPY230217C003920002022-12-01 2:21PM EST2023-02-1726.500.000.00-0.65-2.39%300.00%
SPY230317C003920002022-12-01 11:06AM EST2023-03-1730.000.000.000.00-100.00%
SPY230616C003920002022-12-01 2:52PM EST2023-06-1640.060.000.00+0.85+2.17%60100.00%
SPY230630C003920002022-12-01 10:48AM EST2023-06-3039.980.000.000.00-600.00%
SPY230929C003920002022-11-10 2:32PM EST2023-09-2940.250.000.000.00--00.00%
PutsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221202P003920002022-12-01 4:14PM EST2022-12-020.020.000.000.00-8,661012.50%
SPY221205P003920002022-12-01 4:09PM EST2022-12-050.090.000.000.00-2,22106.25%
SPY221206P003920002022-12-01 3:57PM EST2022-12-060.140.000.000.00-81406.25%
SPY221207P003920002022-12-01 3:58PM EST2022-12-070.200.000.00-0.20-50.00%2,01206.25%
SPY221209P003920002022-12-01 3:59PM EST2022-12-090.380.000.00-0.26-40.62%1,21706.25%
SPY221212P003920002022-12-01 3:59PM EST2022-12-120.520.000.000.00-1,05006.25%
SPY221214P003920002022-12-01 3:08PM EST2022-12-141.670.000.000.00-35406.25%
SPY221216P003920002022-12-01 4:03PM EST2022-12-162.460.000.000.00-5,05703.13%
SPY221223P003920002022-12-01 4:01PM EST2022-12-233.100.000.00-0.15-4.62%82503.13%
SPY221230P003920002022-12-01 4:00PM EST2022-12-303.750.000.00-0.10-2.60%49303.13%
SPY230106P003920002022-12-01 3:43PM EST2023-01-064.240.000.000.00-14803.13%
SPY230120P003920002022-12-01 4:14PM EST2023-01-206.280.000.000.00-1,25003.13%
SPY230217P003920002022-12-01 3:46PM EST2023-02-179.160.000.00-0.35-3.68%4101.56%
SPY230317P003920002022-12-01 3:46PM EST2023-03-1711.720.000.000.00-13301.56%
SPY230616P003920002022-12-01 3:36PM EST2023-06-1618.140.000.00-0.52-2.79%901.56%
SPY230630P003920002022-11-30 3:57PM EST2023-06-3019.200.000.000.00-19701.56%
SPY230929P003920002022-11-17 11:04AM EST2023-09-2930.960.000.000.00-400.78%