Canada markets open in 22 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
406.91-0.47 (-0.12%)
At close: 04:00PM EST
404.19 -2.72 (-0.67%)
Pre-Market: 09:08AM EST
In The Money
Show:ListStraddle
Strike:399.00
CallsforDecember 5, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221205C003990002022-12-02 4:05PM EST2022-12-057.700.000.000.00-4331,6340.00%
SPY221206C003990002022-12-02 3:38PM EST2022-12-067.340.000.000.00-2881,2480.00%
SPY221207C003990002022-12-02 3:33PM EST2022-12-078.040.000.000.00-691,9420.00%
SPY221208C003990002022-12-02 3:09PM EST2022-12-089.000.000.000.00-4441,5100.00%
SPY221209C003990002022-12-02 3:50PM EST2022-12-098.260.000.000.00-9414,6740.00%
SPY221212C003990002022-12-02 1:27PM EST2022-12-127.630.000.000.00-21190.00%
SPY221213C003990002022-12-02 2:14PM EST2022-12-138.950.000.000.00-981080.00%
SPY221214C003990002022-12-02 9:53AM EST2022-12-148.780.000.000.00-630.00%
SPY221215C003990002022-12-02 3:33PM EST2022-12-1511.280.000.000.00-5164840.00%
SPY221216C003990002022-12-02 3:58PM EST2022-12-1611.750.000.000.00-2718,9050.00%
SPY221223C003990002022-12-02 3:58PM EST2022-12-2312.130.000.000.00-1104,6550.00%
SPY221230C003990002022-12-02 3:53PM EST2022-12-3012.300.000.000.00-391,0880.00%
SPY230106C003990002022-12-02 3:52PM EST2023-01-0613.360.000.000.00-15850.00%
SPY230113C003990002022-12-02 11:07AM EST2023-01-1313.870.000.000.00-320.00%
SPY230120C003990002022-12-02 3:16PM EST2023-01-2016.800.000.000.00-393,3940.00%
SPY230217C003990002022-12-02 3:05PM EST2023-02-1721.040.000.000.00-1022,4270.00%
SPY230317C003990002022-12-02 10:58AM EST2023-03-1722.930.000.000.00-34,9480.00%
SPY230616C003990002022-12-02 3:34PM EST2023-06-1633.860.000.000.00-2,2031,1590.00%
SPY230630C003990002022-11-25 12:26PM EST2023-06-3033.290.000.000.00-4120.00%
PutsforDecember 5, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221205P003990002022-12-02 4:14PM EST2022-12-050.080.000.000.00-16,2549,5066.25%
SPY221206P003990002022-12-02 4:14PM EST2022-12-060.250.000.000.00-3,1882,2636.25%
SPY221207P003990002022-12-02 4:13PM EST2022-12-070.440.000.000.00-3,7774,5416.25%
SPY221208P003990002022-12-02 4:05PM EST2022-12-080.640.000.000.00-1,1457433.13%
SPY221209P003990002022-12-02 4:14PM EST2022-12-090.860.000.000.00-12,1768,9803.13%
SPY221212P003990002022-12-02 4:06PM EST2022-12-121.060.000.000.00-1,0383863.13%
SPY221213P003990002022-12-02 3:32PM EST2022-12-132.240.000.000.00-4144893.13%
SPY221214P003990002022-12-02 3:14PM EST2022-12-142.870.000.000.00-2141673.13%
SPY221215P003990002022-12-02 3:57PM EST2022-12-153.220.000.000.00-7513603.13%
SPY221216P003990002022-12-02 4:12PM EST2022-12-164.010.000.000.00-2,52716,4603.13%
SPY221223P003990002022-12-02 3:59PM EST2022-12-234.580.000.000.00-3084,4111.56%
SPY221230P003990002022-12-02 4:12PM EST2022-12-305.310.000.000.00-9865,8341.56%
SPY230106P003990002022-12-02 3:59PM EST2023-01-066.070.000.000.00-2892441.56%
SPY230113P003990002022-12-02 2:16PM EST2023-01-138.150.000.000.00-59701.56%
SPY230120P003990002022-12-02 3:59PM EST2023-01-208.040.000.000.00-4675,6671.56%
SPY230217P003990002022-12-02 3:10PM EST2023-02-1711.140.000.000.00-1946,3040.78%
SPY230317P003990002022-12-02 3:55PM EST2023-03-1713.940.000.000.00-1462,9840.78%
SPY230616P003990002022-12-01 12:55PM EST2023-06-1620.910.000.000.00-272170.78%
SPY230630P003990002022-12-02 11:03AM EST2023-06-3022.600.000.000.00-700.78%