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
395.90 -0.34 (-0.09%)
After hours: 07:03PM EST
In The Money
Show:ListStraddle
Strike:395.00
CallsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221209C003950002022-12-08 4:14PM EST2022-12-092.792.712.83+1.00+55.87%128,70322,38726.07%
SPY221212C003950002022-12-08 4:13PM EST2022-12-123.503.453.49+1.09+45.23%28,6594,61617.10%
SPY221214C003950002022-12-08 4:06PM EST2022-12-146.726.526.74+1.33+24.68%3,0193,66430.15%
SPY221215C003950002022-12-08 4:13PM EST2022-12-157.086.857.19+1.33+23.13%2,5942,89329.98%
SPY221216C003950002022-12-08 4:14PM EST2022-12-167.057.057.15+1.25+21.55%13,51827,70127.87%
SPY221223C003950002022-12-08 4:09PM EST2022-12-237.717.557.67+1.36+21.42%8,5097,23821.98%
SPY221230C003950002022-12-08 4:13PM EST2022-12-308.508.408.52+1.22+16.76%2,2085,93420.35%
SPY230106C003950002022-12-08 4:02PM EST2023-01-069.739.579.69+1.27+15.01%64638920.36%
SPY230113C003950002022-12-08 4:00PM EST2023-01-1311.4511.3511.49+1.27+12.48%6362421.91%
SPY230120C003950002022-12-08 4:13PM EST2023-01-2012.3512.2912.37+1.35+12.27%5,18127,41221.67%
SPY230217C003950002022-12-08 4:03PM EST2023-02-1716.9016.7216.98+1.37+8.82%6934,56023.50%
SPY230317C003950002022-12-08 3:58PM EST2023-03-1720.3420.1220.57+1.70+9.12%2,6116,50724.27%
SPY230331C003950002022-12-08 3:24PM EST2023-03-3121.6421.4821.97+1.04+5.05%711,44324.32%
SPY230421C003950002022-12-08 1:11PM EST2023-04-2124.0423.6924.28+0.57+2.43%915724.75%
SPY230616C003950002022-12-08 11:48AM EST2023-06-1630.5529.7530.33+2.21+7.80%129,52326.12%
SPY230630C003950002022-12-08 3:53PM EST2023-06-3030.4530.4631.28+1.82+6.36%6158126.01%
SPY230915C003950002022-12-08 10:50AM EST2023-09-1538.2637.1638.02+1.97+5.43%764327.06%
SPY230929C003950002022-12-07 4:07PM EST2023-09-2936.5237.9138.910.00-361227.04%
SPY231215C003950002022-12-08 1:58PM EST2023-12-1544.2343.6844.56+2.03+4.81%52,50427.65%
SPY240119C003950002022-12-08 3:55PM EST2024-01-1945.5043.0046.00+1.52+3.46%201,76727.31%
SPY240621C003950002022-12-07 3:22PM EST2024-06-2152.8852.5057.500.00-156829.21%
SPY241220C003950002022-12-08 2:01PM EST2024-12-2063.7561.0066.00+0.25+0.39%542,48929.23%
SPY250117C003950002022-12-08 3:34PM EST2025-01-1765.0061.5066.50-2.00-2.99%210528.92%
PutsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221209P003950002022-12-08 4:15PM EST2022-12-091.581.571.60-2.09-56.95%189,82025,07326.20%
SPY221212P003950002022-12-08 4:14PM EST2022-12-122.202.192.21-2.00-47.62%32,1244,74216.86%
SPY221213P003950002022-12-08 4:14PM EST2022-12-134.454.444.48-1.70-27.64%4,5151,62527.48%
SPY221214P003950002022-12-08 4:14PM EST2022-12-145.345.315.35-1.59-22.94%3,7728,11329.41%
SPY221215P003950002022-12-08 4:13PM EST2022-12-155.535.525.63-1.68-23.30%2,4781,99328.50%
SPY221216P003950002022-12-08 4:13PM EST2022-12-166.596.586.63-1.91-22.47%15,35643,02430.96%
SPY221223P003950002022-12-08 4:11PM EST2022-12-237.297.307.39-1.88-20.50%4,22912,42024.99%
SPY221230P003950002022-12-08 4:13PM EST2022-12-308.007.908.19-1.90-19.19%2,0229,71922.71%
SPY230106P003950002022-12-08 4:13PM EST2023-01-068.998.829.02-1.73-16.14%2,6801,00521.65%
SPY230113P003950002022-12-08 4:13PM EST2023-01-1310.3510.2510.55-1.65-13.75%1,27530022.52%
SPY230120P003950002022-12-08 4:14PM EST2023-01-2010.9811.0011.07-1.83-14.29%4,14857,34021.57%
SPY230217P003950002022-12-08 4:13PM EST2023-02-1714.2614.1314.29-1.63-10.26%3,2147,82221.42%
SPY230317P003950002022-12-08 4:14PM EST2023-03-1716.8516.8416.95-1.55-8.42%1,36232,92121.38%
SPY230331P003950002022-12-08 3:57PM EST2023-03-3118.2018.0918.29-1.35-6.91%2141,95921.55%
SPY230421P003950002022-12-08 3:58PM EST2023-04-2119.7219.5919.80-1.42-6.72%1704,31821.37%
SPY230616P003950002022-12-08 3:40PM EST2023-06-1623.5423.2423.48-1.21-4.89%4537,04721.19%
SPY230630P003950002022-12-08 3:58PM EST2023-06-3024.2123.8824.39-1.25-4.91%3241721.22%
SPY230915P003950002022-12-08 4:00PM EST2023-09-1528.0127.6228.19-1.08-3.71%2101,95520.84%
SPY230929P003950002022-12-07 4:07PM EST2023-09-2930.0228.2728.980.00-111620.90%
SPY231215P003950002022-12-08 3:26PM EST2023-12-1531.4031.1831.75-1.39-4.24%4626,77620.36%
SPY240119P003950002022-12-08 3:40PM EST2024-01-1932.6831.0933.00-1.11-3.28%111,61720.22%
SPY240621P003950002022-12-08 3:25PM EST2024-06-2136.8536.7040.00-1.68-4.36%925,61320.83%
SPY241220P003950002022-12-08 1:20PM EST2024-12-2041.5039.0044.00+4.00+10.67%451,69819.90%
SPY250117P003950002022-12-08 3:41PM EST2025-01-1742.0939.5044.50-0.90-2.09%252719.76%