Canada markets open in 9 hours 30 minutes

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:402.00
CallsforNovember 28, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221128C004020002022-11-25 1:14PM EST2022-11-281.501.491.50-0.61-28.91%42,4916,24715.82%
SPY221129C004020002022-11-25 1:13PM EST2022-11-292.072.062.07-0.54-20.69%7,4912,14316.00%
SPY221130C004020002022-11-25 1:14PM EST2022-11-302.802.812.87-0.53-15.92%7,2476,55218.58%
SPY221201C004020002022-11-25 1:09PM EST2022-12-013.253.303.38-0.51-13.56%3,5431,82319.13%
SPY221202C004020002022-11-25 1:14PM EST2022-12-023.963.953.99-0.48-10.81%10,0777,93720.36%
SPY221205C004020002022-11-25 1:05PM EST2022-12-054.354.354.44-0.53-10.86%1,7953,25017.99%
SPY221206C004020002022-11-25 1:09PM EST2022-12-064.614.434.88+4.61-4039718.71%
SPY221207C004020002022-11-25 1:03PM EST2022-12-074.884.904.99-0.57-10.46%4,5742,66518.16%
SPY221209C004020002022-11-25 1:12PM EST2022-12-095.515.555.63-0.57-9.37%1,9752,86518.78%
SPY221212C004020002022-11-25 1:00PM EST2022-12-125.915.875.93-0.52-8.09%7972,77117.72%
SPY221214C004020002022-11-25 1:13PM EST2022-12-147.577.617.68-0.47-5.85%3565,72021.70%
SPY221216C004020002022-11-25 1:02PM EST2022-12-167.857.918.03-0.51-6.10%5,66412,56621.48%
SPY221223C004020002022-11-25 12:58PM EST2022-12-238.488.578.65-0.43-4.83%9791,95419.81%
SPY221230C004020002022-11-25 1:09PM EST2022-12-309.419.399.52-0.23-2.39%8522,00419.39%
SPY230106C004020002022-11-25 12:59PM EST2023-01-0610.619.1411.98+10.61-521922.25%
SPY230120C004020002022-11-25 1:03PM EST2023-01-2012.8712.8913.01-0.42-3.16%5574,74720.81%
SPY230217C004020002022-11-25 12:36PM EST2023-02-1717.2416.5118.15-0.38-2.16%1505,33723.65%
SPY230317C004020002022-11-25 11:19AM EST2023-03-1721.0520.5021.73+0.32+1.54%265,60824.50%
SPY230616C004020002022-11-25 12:44PM EST2023-06-1630.2028.7730.85-0.08-0.26%121,19925.80%
SPY230630C004020002022-11-25 1:14PM EST2023-06-3031.8030.9033.43+0.30+0.95%4327.05%
PutsforNovember 28, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221128P004020002022-11-25 1:14PM EST2022-11-281.121.101.13-0.39-25.83%81,1827,72515.33%
SPY221129P004020002022-11-25 1:14PM EST2022-11-291.621.601.66-0.35-17.77%12,9082,27415.33%
SPY221130P004020002022-11-25 1:14PM EST2022-11-302.342.322.38-0.28-10.69%8,3343,93517.48%
SPY221201P004020002022-11-25 1:13PM EST2022-12-012.722.662.75-0.25-8.42%2,2152,76417.33%
SPY221202P004020002022-11-25 1:14PM EST2022-12-023.353.293.37-0.25-6.94%9,1186,30118.81%
SPY221205P004020002022-11-25 1:09PM EST2022-12-053.763.653.74-0.31-7.62%9542,09716.43%
SPY221206P004020002022-11-25 1:14PM EST2022-12-063.943.754.18+3.94-51526817.24%
SPY221207P004020002022-11-25 1:02PM EST2022-12-074.284.154.21-0.15-3.39%1,4141,38616.47%
SPY221209P004020002022-11-25 1:12PM EST2022-12-094.714.604.69-0.21-4.27%2,2915,64316.69%
SPY221212P004020002022-11-25 1:14PM EST2022-12-124.944.904.96-0.27-5.18%1,1671,32515.75%
SPY221214P004020002022-11-25 1:03PM EST2022-12-146.626.526.60-0.34-4.89%1,23816,89519.54%
SPY221216P004020002022-11-25 1:14PM EST2022-12-167.767.727.78-0.18-2.27%4,7176,35821.70%
SPY221223P004020002022-11-25 1:12PM EST2022-12-238.608.548.62-0.15-1.71%5642,50220.52%
SPY221230P004020002022-11-25 1:05PM EST2022-12-309.269.189.32-0.25-2.63%34051619.67%
SPY230106P004020002022-11-25 1:14PM EST2023-01-0610.198.7611.58+10.19-659722.12%
SPY230120P004020002022-11-25 1:10PM EST2023-01-2011.9311.8511.95-0.10-0.83%1,3833,20919.64%
SPY230217P004020002022-11-25 1:14PM EST2023-02-1714.8614.7815.04-0.08-0.54%9396520.01%
SPY230317P004020002022-11-25 1:10PM EST2023-03-1717.5517.3517.61-0.10-0.57%462,68320.20%
SPY230616P004020002022-11-25 1:12PM EST2023-06-1623.7223.5623.96-0.05-0.21%145620.29%
SPY230630P004020002022-11-25 1:14PM EST2023-06-3024.3224.2824.90-0.62-2.49%32120.39%