Canada markets close in 4 hours 52 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
403.37-3.54 (-0.87%)
As of 11:08AM EST. Market open.
In The Money
Show:ListStraddle
Strike:396.00
CallsforDecember 5, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221205C003960002022-12-05 10:24AM EST2022-12-056.767.087.21-4.03-37.35%5151,2680.00%
SPY221206C003960002022-12-05 10:44AM EST2022-12-067.617.537.66-3.29-30.18%9397619.78%
SPY221207C003960002022-12-05 10:14AM EST2022-12-077.407.727.84-3.50-32.11%121,34818.60%
SPY221208C003960002022-12-05 10:20AM EST2022-12-087.507.787.88-3.58-32.31%61,86416.55%
SPY221209C003960002022-12-05 9:44AM EST2022-12-098.238.268.36-3.47-29.66%194,34718.81%
SPY221212C003960002022-12-05 10:29AM EST2022-12-128.238.518.61-3.98-32.60%882016.33%
SPY221213C003960002022-12-02 3:57PM EST2022-12-1312.689.809.900.00-221621.72%
SPY221214C003960002022-12-05 10:27AM EST2022-12-1410.9010.7010.83-2.55-18.96%252,19924.59%
SPY221215C003960002022-12-05 10:43AM EST2022-12-1511.3211.0711.20-3.16-21.82%3229224.92%
SPY221216C003960002022-12-05 10:28AM EST2022-12-1611.1110.9711.08-2.60-18.96%4211,50023.40%
SPY221223C003960002022-12-05 10:50AM EST2022-12-2311.6711.4011.52-2.18-15.74%562,55819.92%
SPY221230C003960002022-12-05 10:23AM EST2022-12-3011.8912.1212.26-2.51-17.43%361,32518.90%
SPY230106C003960002022-12-02 4:00PM EST2023-01-0615.6513.1813.330.00-1019119.14%
SPY230113C003960002022-12-05 10:52AM EST2023-01-1314.8014.7514.95-2.76-15.72%4720.59%
SPY230120C003960002022-12-05 10:20AM EST2023-01-2015.5015.7515.87-2.42-13.50%74,35820.66%
SPY230217C003960002022-12-05 10:39AM EST2023-02-1720.4120.3020.41-2.07-9.21%53,16022.78%
SPY230317C003960002022-12-02 2:33PM EST2023-03-1725.5223.7724.400.00-132,80124.22%
SPY230616C003960002022-12-02 3:25PM EST2023-06-1636.3133.5034.270.00-1,8003,08926.22%
SPY230630C003960002022-11-30 9:56AM EST2023-06-3030.6034.1935.200.00-12026.10%
SPY230929C003960002022-11-29 10:00AM EST2023-09-2938.9941.9842.940.00-1427.18%
PutsforDecember 5, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221205P003960002022-12-05 10:51AM EST2022-12-050.030.020.03-0.01-25.00%6,3025,69517.58%
SPY221206P003960002022-12-05 10:52AM EST2022-12-060.150.140.15+0.04+36.36%3,8501,76816.75%
SPY221207P003960002022-12-05 10:52AM EST2022-12-070.340.350.36+0.12+54.55%1,4545,25217.16%
SPY221208P003960002022-12-05 10:51AM EST2022-12-080.510.540.55+0.17+50.00%5821,75616.97%
SPY221209P003960002022-12-05 10:52AM EST2022-12-090.820.820.83+0.36+78.26%1,69111,09717.57%
SPY221212P003960002022-12-05 10:51AM EST2022-12-121.000.980.99+0.36+56.25%1,0482,99614.88%
SPY221213P003960002022-12-05 10:41AM EST2022-12-132.342.352.37+0.76+48.10%9116420.98%
SPY221214P003960002022-12-05 10:11AM EST2022-12-143.323.103.12+1.03+44.98%1148,25823.16%
SPY221215P003960002022-12-05 10:40AM EST2022-12-153.353.293.30+0.75+28.85%12566622.81%
SPY221216P003960002022-12-05 10:52AM EST2022-12-164.094.064.07+0.90+28.21%4498,60124.77%
SPY221223P003960002022-12-05 10:41AM EST2022-12-234.684.724.74+0.88+23.16%2411,95921.67%
SPY221230P003960002022-12-05 10:40AM EST2022-12-305.455.475.49+1.06+24.15%11373420.40%
SPY230106P003960002022-12-05 10:46AM EST2023-01-066.246.386.40+0.94+17.74%7329820.11%
SPY230113P003960002022-12-02 11:22AM EST2023-01-137.627.597.630.00-2620.70%
SPY230120P003960002022-12-05 10:43AM EST2023-01-208.198.248.26+0.97+13.43%6188,79620.24%
SPY230217P003960002022-12-05 10:37AM EST2023-02-1711.5411.4311.48+0.98+9.28%179020.59%
SPY230317P003960002022-12-05 10:52AM EST2023-03-1714.2414.2214.26+1.19+9.12%211020.91%
SPY230616P003960002022-12-02 3:57PM EST2023-06-1619.3120.4820.780.00-529320.92%
SPY230630P003960002022-11-28 11:31AM EST2023-06-3024.0421.2121.650.00-313620.94%
SPY230929P003960002022-11-30 3:53PM EST2023-09-2925.2025.5826.160.00-132520.62%