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:405.00
CallsforDecember 16, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221216C004050002022-08-11 9:18AM EST2022-12-1635.0031.9132.40+7.82+28.77%25,36588.95%
SPY221230C004050002022-08-11 12:45PM EST2022-12-3034.3032.9333.45+6.90+25.18%2441,82370.34%
SPY230120C004050002022-08-11 1:38PM EST2023-01-2035.2035.1535.57+5.84+19.89%169,36658.80%
SPY230317C004050002022-08-10 12:31PM EST2023-03-1739.5040.3341.16+4.78+13.77%182,14147.97%
SPY230331C004050002022-08-08 9:42AM EST2023-03-3139.6841.1642.190.00-14123246.31%
SPY230616C004050002022-08-10 12:54PM EST2023-06-1647.2747.2548.87+3.88+8.94%12,91242.06%
SPY230630C004050002022-07-27 1:03PM EST2023-06-3033.8247.8249.630.00--241.30%
SPY230915C004050002022-08-10 8:30AM EST2023-09-1552.5452.6955.39+2.92+5.88%32539.50%
SPY231215C004050002022-08-11 10:10AM EST2023-12-1559.8257.6861.09+6.45+12.09%133838.02%
SPY240119C004050002022-08-11 10:18AM EST2024-01-1961.1058.5163.00+6.29+11.48%839737.52%
SPY240621C004050002022-08-02 1:16PM EST2024-06-2160.5066.0071.000.00-3536.14%
SPY241220C004050002022-08-10 1:00PM EST2024-12-2074.0073.5078.00+4.00+5.71%12,17434.59%
PutsforDecember 16, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221216P004050002022-08-11 12:56PM EST2022-12-1614.5214.9114.94-4.10-22.02%2674,73435.99%
SPY221230P004050002022-08-11 9:15AM EST2022-12-3014.8215.9816.03-4.48-23.21%13091129.83%
SPY230120P004050002022-08-11 1:33PM EST2023-01-2017.4817.4617.53-3.59-17.04%1,2759,07325.87%
SPY230317P004050002022-08-11 12:21PM EST2023-03-1720.3620.9821.26-4.74-18.88%71,36722.43%
SPY230331P004050002022-08-11 10:03AM EST2023-03-3121.1221.9522.22-4.23-16.69%2216822.16%
SPY230616P004050002022-08-11 1:11PM EST2023-06-1625.8125.9326.13-4.05-13.56%205,41220.71%
SPY230630P004050002022-08-11 9:31AM EST2023-06-3025.5026.1027.11-4.74-15.67%81920.82%
SPY230915P004050002022-08-10 1:36PM EST2023-09-1530.0028.5830.95-1.17-3.75%1910420.55%
SPY231215P004050002022-08-11 9:41AM EST2023-12-1531.8731.5434.34-4.24-11.74%229,95920.02%
SPY240119P004050002022-08-11 9:13AM EST2024-01-1932.9831.5036.50-3.33-9.17%231820.43%
SPY240621P004050002022-07-29 2:26PM EST2024-06-2141.4436.0140.990.00--4719.71%
SPY241220P004050002022-08-11 12:21PM EST2024-12-2041.4740.5045.25-2.33-5.32%132,57119.03%