Canada markets close in 5 hours 19 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
403.42-3.49 (-0.86%)
As of 10:41AM EST. Market open.
In The Money
Show:ListStraddle
Strike:404.00
CallsforDecember 5, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221205C004040002022-12-05 10:26AM EST2022-12-050.750.740.75-2.30-75.41%66,9805,78612.01%
SPY221206C004040002022-12-05 10:26AM EST2022-12-061.461.411.42-2.18-59.89%18,3742,62714.21%
SPY221207C004040002022-12-05 10:26AM EST2022-12-071.981.861.87-2.09-51.35%6,7042,46414.71%
SPY221208C004040002022-12-05 10:26AM EST2022-12-082.392.402.42-2.04-46.05%1,1954,91416.02%
SPY221209C004040002022-12-05 10:26AM EST2022-12-092.882.772.80-1.94-40.25%4,0676,62516.35%
SPY221212C004040002022-12-05 10:26AM EST2022-12-123.223.133.14-2.16-40.15%3,6492,45014.35%
SPY221213C004040002022-12-05 10:26AM EST2022-12-134.984.854.87-1.80-26.55%4,0111,48620.38%
SPY221214C004040002022-12-05 10:26AM EST2022-12-145.765.775.80-1.86-24.41%8363,64922.83%
SPY221215C004040002022-12-05 10:14AM EST2022-12-156.086.086.10-1.56-20.42%25990622.84%
SPY221216C004040002022-12-05 10:24AM EST2022-12-166.006.106.12-2.25-27.27%1,65813,60521.94%
SPY221223C004040002022-12-05 10:22AM EST2022-12-236.336.406.47-2.05-24.46%5775,05418.38%
SPY221230C004040002022-12-05 10:24AM EST2022-12-307.197.217.27-2.03-22.02%2701,81617.58%
SPY230106C004040002022-12-05 10:21AM EST2023-01-068.178.348.43-2.51-23.50%3371,40018.00%
SPY230113C004040002022-12-05 10:09AM EST2023-01-139.849.9210.01-2.01-16.96%122319.31%
SPY230120C004040002022-12-05 10:23AM EST2023-01-2010.7510.8510.93-2.10-16.34%1695,06019.41%
SPY230217C004040002022-12-05 10:04AM EST2023-02-1715.2115.2415.35-1.99-11.57%2472,02521.42%
SPY230317C004040002022-12-05 10:09AM EST2023-03-1718.7018.6019.12-2.31-10.99%1082,33622.69%
SPY230616C004040002022-12-02 3:41PM EST2023-06-1628.5028.1328.79-2.08-6.80%22,16824.79%
SPY230630C004040002022-12-01 3:13PM EST2023-06-3033.0529.1029.750.00-23524.73%
PutsforDecember 5, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221205P004040002022-12-05 10:26AM EST2022-12-051.511.691.71+0.92+155.93%61,10010,30716.63%
SPY221206P004040002022-12-05 10:26AM EST2022-12-062.192.242.26+1.12+104.67%15,5333,36216.41%
SPY221207P004040002022-12-05 10:26AM EST2022-12-072.762.812.83+1.30+89.04%4,9382,41917.32%
SPY221208P004040002022-12-05 10:26AM EST2022-12-083.163.183.19+1.45+84.80%2,2032,02517.15%
SPY221209P004040002022-12-05 10:26AM EST2022-12-093.473.583.59+1.38+66.03%8,88110,99017.47%
SPY221212P004040002022-12-05 10:26AM EST2022-12-123.893.963.98+1.69+76.82%2,9191,87515.45%
SPY221213P004040002022-12-05 10:21AM EST2022-12-135.855.495.51+1.97+50.77%95812520.62%
SPY221214P004040002022-12-05 10:20AM EST2022-12-146.706.436.46+2.01+42.86%73911,67823.13%
SPY221215P004040002022-12-05 10:15AM EST2022-12-156.826.766.78+2.02+42.08%1,1142,81123.20%
SPY221216P004040002022-12-05 10:25AM EST2022-12-167.747.827.84+1.88+32.08%9465,97425.84%
SPY221223P004040002022-12-05 10:25AM EST2022-12-238.418.288.31+1.91+29.38%2474,12421.82%
SPY221230P004040002022-12-05 10:25AM EST2022-12-309.039.019.07+1.86+25.94%8242,16520.42%
SPY230106P004040002022-12-05 10:19AM EST2023-01-069.979.709.73+1.87+23.09%50765319.50%
SPY230113P004040002022-12-05 10:07AM EST2023-01-1311.0710.9911.03+1.69+18.02%321920.15%
SPY230120P004040002022-12-05 10:19AM EST2023-01-2011.7811.6611.69+1.79+17.92%4322,73719.73%
SPY230217P004040002022-12-05 10:21AM EST2023-02-1714.9714.8114.85+1.56+11.63%5016,41219.95%
SPY230317P004040002022-12-05 10:20AM EST2023-03-1717.6617.2817.32+1.88+11.91%1622,01119.92%
SPY230616P004040002022-12-05 9:41AM EST2023-06-1623.0623.4324.06-0.19-0.82%2011720.27%
SPY230630P004040002022-11-30 2:02PM EST2023-06-3026.0024.5125.020.00-227120.37%