Canada markets open in 9 hours 14 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:403.00
CallsforNovember 28, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221128C004030002022-11-25 1:14PM EST2022-11-280.980.980.99-0.57-36.77%77,1439,94015.43%
SPY221129C004030002022-11-25 1:14PM EST2022-11-291.541.531.55-0.50-24.51%19,9771,05415.70%
SPY221130C004030002022-11-25 1:14PM EST2022-11-302.302.262.30+2.30-7,0391,50717.99%
SPY221201C004030002022-11-25 1:14PM EST2022-12-012.742.732.82-0.49-15.17%3,2572,27818.69%
SPY221202C004030002022-11-25 1:14PM EST2022-12-023.413.393.45-0.51-13.01%6,63517,01420.08%
SPY221205C004030002022-11-25 1:14PM EST2022-12-053.773.793.88+3.77-88688917.69%
SPY221206C004030002022-11-25 1:03PM EST2022-12-064.033.894.31+4.03-26421418.38%
SPY221209C004030002022-11-25 1:13PM EST2022-12-094.984.975.06-0.55-9.95%1,7906,51718.50%
SPY221216C004030002022-11-25 1:03PM EST2022-12-167.297.347.40-0.50-6.42%2,44610,16921.09%
SPY221223C004030002022-11-25 1:00PM EST2022-12-238.078.018.13-0.35-4.16%4841,84619.73%
SPY221230C004030002022-11-25 1:08PM EST2022-12-308.858.838.94-0.44-4.74%3211,30819.19%
SPY230106C004030002022-11-25 12:55PM EST2023-01-069.829.7710.09+9.82-21419.60%
SPY230120C004030002022-11-25 1:03PM EST2023-01-2012.3012.3112.42-0.36-2.84%3255,16520.64%
SPY230217C004030002022-11-25 12:46PM EST2023-02-1716.6215.9317.55-0.06-0.36%102,16023.49%
SPY230317C004030002022-11-25 11:52AM EST2023-03-1720.3619.2721.11+0.01+0.05%175,07324.33%
SPY230616C004030002022-11-23 2:52PM EST2023-06-1629.8928.1730.240.00-21,50025.68%
SPY230630C004030002022-11-25 12:13PM EST2023-06-3030.7530.3031.17-0.15-0.49%112625.59%
PutsforNovember 28, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221128P004030002022-11-25 1:14PM EST2022-11-281.621.581.62-0.34-17.35%27,2463,33914.94%
SPY221129P004030002022-11-25 1:14PM EST2022-11-292.082.052.13-0.37-15.10%7,5901,95714.93%
SPY221130P004030002022-11-25 1:14PM EST2022-11-302.792.792.82+2.79-6,12382116.97%
SPY221201P004030002022-11-25 1:13PM EST2022-12-013.183.113.19-0.24-7.02%1,3292,72516.91%
SPY221202P004030002022-11-25 1:14PM EST2022-12-023.793.743.80-0.37-8.89%4,6564,02318.37%
SPY221205P004030002022-11-25 1:10PM EST2022-12-054.234.084.18+4.23-48338416.13%
SPY221206P004030002022-11-25 1:09PM EST2022-12-064.434.184.63+4.43-3397116.99%
SPY221209P004030002022-11-25 1:11PM EST2022-12-095.155.085.12-0.32-5.85%2,7981,48416.41%
SPY221216P004030002022-11-25 1:12PM EST2022-12-168.238.128.24-0.25-2.95%5341,31521.56%
SPY221223P004030002022-11-25 12:50PM EST2022-12-239.269.009.07-0.11-1.17%1881,36220.37%
SPY221230P004030002022-11-25 12:58PM EST2022-12-309.879.649.77+0.01+0.10%21160719.53%
SPY230106P004030002022-11-25 12:49PM EST2023-01-0610.809.1912.03-0.15-1.37%281421.99%
SPY230120P004030002022-11-25 1:05PM EST2023-01-2012.3312.2912.38-0.19-1.52%5871,34219.50%
SPY230217P004030002022-11-25 12:48PM EST2023-02-1715.5115.1915.47-0.04-0.26%222,07619.89%
SPY230317P004030002022-11-25 12:59PM EST2023-03-1717.9617.7518.04-0.07-0.39%1371,90920.09%
SPY230616P004030002022-11-25 11:28AM EST2023-06-1624.2323.9724.34+0.23+0.96%231,21520.16%
SPY230630P004030002022-11-25 1:06PM EST2023-06-3025.0524.6625.30+0.01+0.04%223220.28%