Canada markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
396.24+3.08 (+0.78%)
At close: 04:00PM EST
396.14 -0.10 (-0.03%)
After hours: 05:25PM EST
In The Money
Show:ListStraddle
Strike:408.00
CallsforDecember 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221208C004080002022-12-08 4:11PM EST2022-12-080.010.000.010.00-2779,77322.66%
SPY221209C004080002022-12-08 4:14PM EST2022-12-090.030.030.04-0.02-40.00%4,72012,97619.14%
SPY221212C004080002022-12-08 4:13PM EST2022-12-120.110.100.12+0.03+37.50%5,9397,43914.55%
SPY221213C004080002022-12-08 4:14PM EST2022-12-130.980.960.98+0.31+46.27%5971,31022.82%
SPY221214C004080002022-12-08 3:58PM EST2022-12-141.471.491.53+0.40+37.38%1,4034,73024.90%
SPY221215C004080002022-12-08 4:08PM EST2022-12-151.751.671.77+0.47+36.72%1,0366,42424.71%
SPY221216C004080002022-12-08 4:08PM EST2022-12-161.791.751.79+0.47+35.61%2,33118,35123.41%
SPY221223C004080002022-12-08 4:13PM EST2022-12-232.182.142.20+0.51+30.54%1,2286,71519.18%
SPY221230C004080002022-12-08 4:13PM EST2022-12-302.842.782.84+0.57+25.11%2,73612,33318.01%
SPY230106C004080002022-12-08 4:01PM EST2023-01-063.783.683.80+0.63+20.00%2861,25718.27%
SPY230113C004080002022-12-08 1:55PM EST2023-01-135.455.135.26+0.88+19.26%2636119.71%
SPY230120C004080002022-12-08 3:44PM EST2023-01-205.775.895.97+0.63+12.26%8,1837,34719.48%
SPY230217C004080002022-12-08 1:41PM EST2023-02-1710.509.849.99+1.58+17.71%243,91721.27%
SPY230317C004080002022-12-08 9:59AM EST2023-03-1713.4213.0513.21+0.93+7.45%14,52922.04%
SPY230616C004080002022-12-08 1:30PM EST2023-06-1622.8622.3322.61+2.37+11.57%232,56724.24%
SPY230630C004080002022-12-06 10:54AM EST2023-06-3023.0623.0723.730.00-319724.34%
PutsforDecember 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221208P004080002022-12-08 4:07PM EST2022-12-0811.8011.2312.44-3.15-21.07%2085449.61%
SPY221209P004080002022-12-08 3:45PM EST2022-12-0912.4111.5112.20-2.21-15.12%1021330.96%
SPY221212P004080002022-12-08 3:34PM EST2022-12-1212.0311.2712.48-3.72-23.62%2192,43222.58%
SPY221213P004080002022-12-08 3:27PM EST2022-12-1312.5612.0113.24-2.56-16.93%1632,29726.55%
SPY221214P004080002022-12-07 3:10PM EST2022-12-1416.2412.5315.090.00-1055,26035.34%
SPY221215P004080002022-12-07 2:56PM EST2022-12-1516.1611.9014.980.00-79,12932.50%
SPY221216P004080002022-12-08 3:39PM EST2022-12-1614.9614.4115.23-2.19-12.77%328,77231.82%
SPY221223P004080002022-12-08 2:52PM EST2022-12-2315.4914.8615.57-2.21-12.49%2353,11625.06%
SPY221230P004080002022-12-08 3:32PM EST2022-12-3015.3215.3216.00-2.70-14.98%304,55422.14%
SPY230106P004080002022-12-08 2:38PM EST2023-01-0617.0216.1016.61-1.67-8.94%3058920.90%
SPY230113P004080002022-12-08 3:36PM EST2023-01-1317.4317.0817.63-0.96-5.22%3025121.04%
SPY230120P004080002022-12-08 3:16PM EST2023-01-2018.2617.5818.10-1.86-9.24%95,62320.22%
SPY230217P004080002022-12-08 3:54PM EST2023-02-1720.8820.3520.63-1.43-6.41%311,63519.62%
SPY230317P004080002022-12-07 11:08AM EST2023-03-1723.7422.6123.040.00-61,61519.67%
SPY230616P004080002022-12-06 1:17PM EST2023-06-1629.9528.6029.140.00-11,46819.66%
SPY230630P004080002022-12-05 10:11AM EST2023-06-3025.7729.3330.020.00-54319.72%