Canada markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
402.33-0.09 (-0.02%)
At close: 01:00PM EST
402.05 -0.28 (-0.07%)
After hours: 04:59PM EST
In The Money
Show:ListStraddle
Strike:401.00
CallsforNovember 28, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221128C004010002022-11-25 1:14PM EST2022-11-282.102.052.20-0.68-24.46%11,2885,27017.14%
SPY221129C004010002022-11-25 1:05PM EST2022-11-292.662.403.09-0.56-17.39%2,3113,26319.95%
SPY221130C004010002022-11-25 1:11PM EST2022-11-303.383.433.48+3.38-4,0201,33219.03%
SPY221201C004010002022-11-25 1:10PM EST2022-12-013.823.904.00-0.58-13.18%1,0431,33919.63%
SPY221202C004010002022-11-25 1:11PM EST2022-12-024.514.544.61-0.48-9.62%2,9384,62720.84%
SPY221205C004010002022-11-25 1:05PM EST2022-12-054.944.945.02+4.94-14244918.22%
SPY221206C004010002022-11-25 1:02PM EST2022-12-065.175.035.48+5.17-29328119.02%
SPY221209C004010002022-11-25 1:14PM EST2022-12-096.116.136.21-0.61-9.08%1,07791318.99%
SPY221216C004010002022-11-25 1:14PM EST2022-12-168.498.418.66-0.49-5.46%2,70415,63121.82%
SPY221223C004010002022-11-25 12:58PM EST2022-12-239.069.169.24-0.34-3.62%1,5512,63320.01%
SPY221230C004010002022-11-25 12:59PM EST2022-12-3010.009.9910.11-0.06-0.60%902,35719.57%
SPY230106C004010002022-11-25 10:44AM EST2023-01-0611.349.8112.50+11.34-161322.29%
SPY230120C004010002022-11-25 12:33PM EST2023-01-2013.6213.4713.58-0.22-1.59%422,58720.94%
SPY230217C004010002022-11-25 12:14PM EST2023-02-1717.9017.1018.75-0.10-0.56%2801,41423.81%
SPY230317C004010002022-11-25 11:27AM EST2023-03-1721.5820.4422.35+0.26+1.22%85,47824.66%
SPY230616C004010002022-11-25 11:09AM EST2023-06-1631.3729.3731.20+1.00+3.29%129025.71%
SPY230630C004010002022-11-23 12:17PM EST2023-06-3031.3331.5133.820.00-1927.00%
PutsforNovember 28, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221128P004010002022-11-25 1:14PM EST2022-11-280.750.730.75-0.40-34.78%35,4734,54715.60%
SPY221129P004010002022-11-25 1:14PM EST2022-11-291.271.231.28-0.30-19.11%8,7553,37615.77%
SPY221130P004010002022-11-25 1:14PM EST2022-11-301.961.931.99+1.96-4,7651,01117.91%
SPY221201P004010002022-11-25 1:08PM EST2022-12-012.382.302.35-0.31-11.52%1,3962,31117.69%
SPY221202P004010002022-11-25 1:10PM EST2022-12-023.032.912.96-0.17-5.31%2,0374,34219.12%
SPY221205P004010002022-11-25 1:10PM EST2022-12-053.373.253.33+3.37-1,23535016.69%
SPY221206P004010002022-11-25 1:00PM EST2022-12-063.593.353.77+3.59-1146917.50%
SPY221209P004010002022-11-25 1:11PM EST2022-12-094.304.204.28-0.36-7.73%5594,14616.93%
SPY221216P004010002022-11-25 1:11PM EST2022-12-167.337.247.34-0.16-2.14%1,0754,51421.85%
SPY221223P004010002022-11-25 12:59PM EST2022-12-238.288.088.18-0.04-0.48%2862,05120.65%
SPY221230P004010002022-11-25 1:12PM EST2022-12-308.858.768.89-0.12-1.34%2731,94719.81%
SPY230106P004010002022-11-25 1:00PM EST2023-01-069.609.549.83+9.60-117219.77%
SPY230120P004010002022-11-25 12:59PM EST2023-01-2011.6111.4011.53+0.04+0.35%3682,31019.78%
SPY230217P004010002022-11-25 11:07AM EST2023-02-1714.3614.3914.63-0.39-2.64%581,26120.14%
SPY230317P004010002022-11-25 11:09AM EST2023-03-1716.9816.9517.22-0.15-0.88%34,16920.34%
SPY230616P004010002022-11-25 12:13PM EST2023-06-1623.3623.1723.60+0.04+0.17%59220.43%
SPY230630P004010002022-11-23 3:17PM EST2023-06-3024.0923.8924.460.00-113520.46%