Canada markets open in 8 hours 4 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:393.00
CallsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221202C003930002022-12-01 3:59PM EST2022-12-0214.430.000.000.00-19400.00%
SPY221205C003930002022-12-01 3:44PM EST2022-12-0515.360.000.000.00-3900.00%
SPY221206C003930002022-12-01 1:10PM EST2022-12-0615.150.000.000.00-1100.00%
SPY221207C003930002022-12-01 1:14PM EST2022-12-0715.200.000.000.00-1600.00%
SPY221209C003930002022-12-01 3:38PM EST2022-12-0915.610.000.000.00-5700.00%
SPY221214C003930002022-12-01 3:48PM EST2022-12-1416.940.000.000.00-2,30200.00%
SPY221216C003930002022-12-01 3:52PM EST2022-12-1617.550.000.000.00-19300.00%
SPY221223C003930002022-12-01 2:06PM EST2022-12-2316.980.000.000.00-900.00%
SPY221230C003930002022-12-01 3:31PM EST2022-12-3018.280.000.000.00-64800.00%
SPY230106C003930002022-12-01 3:01PM EST2023-01-0619.620.000.000.00-14000.00%
SPY230120C003930002022-12-01 1:41PM EST2023-01-2021.190.000.000.00-61800.00%
SPY230217C003930002022-12-01 10:50AM EST2023-02-1725.650.000.000.00-1500.00%
SPY230317C003930002022-12-01 1:17PM EST2023-03-1729.380.000.000.00-21500.00%
SPY230616C003930002022-12-01 10:33AM EST2023-06-1637.760.000.000.00-1,20200.00%
SPY230630C003930002022-12-01 12:31PM EST2023-06-3040.060.000.000.00-100.00%
SPY230929C003930002022-11-29 11:58AM EST2023-09-2939.710.000.000.00-100.00%
PutsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221202P003930002022-12-01 4:13PM EST2022-12-020.030.000.000.00-5,503012.50%
SPY221205P003930002022-12-01 4:14PM EST2022-12-050.100.000.000.00-3,87706.25%
SPY221206P003930002022-12-01 3:57PM EST2022-12-060.180.000.000.00-70006.25%
SPY221207P003930002022-12-01 4:10PM EST2022-12-070.250.000.000.00-1,10806.25%
SPY221209P003930002022-12-01 4:12PM EST2022-12-090.470.000.000.00-4,71206.25%
SPY221214P003930002022-12-01 3:45PM EST2022-12-141.800.000.000.00-65303.13%
SPY221216P003930002022-12-01 4:09PM EST2022-12-162.640.000.000.00-4,45203.13%
SPY221223P003930002022-12-01 3:58PM EST2022-12-233.230.000.000.00-77403.13%
SPY221230P003930002022-12-01 3:57PM EST2022-12-303.860.000.000.00-47503.13%
SPY230106P003930002022-12-01 3:39PM EST2023-01-064.590.000.000.00-6803.13%
SPY230120P003930002022-12-01 4:00PM EST2023-01-206.600.000.000.00-3,08701.56%
SPY230217P003930002022-12-01 3:36PM EST2023-02-179.450.000.000.00-10801.56%
SPY230317P003930002022-12-01 3:50PM EST2023-03-1712.040.000.000.00-8501.56%
SPY230616P003930002022-12-01 2:28PM EST2023-06-1618.770.000.000.00-2400.78%
SPY230630P003930002022-12-01 9:42AM EST2023-06-3019.180.000.000.00-100.78%
SPY230929P003930002022-11-22 2:22PM EST2023-09-2927.500.000.000.00-1000.78%