Canada markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
396.24+3.08 (+0.78%)
At close: 04:00PM EST
396.35 +0.11 (+0.03%)
After hours: 06:13PM EST
In The Money
Show:ListStraddle
Strike:409.00
CallsforDecember 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221208C004090002022-12-08 2:30PM EST2022-12-080.030.000.01+0.02+200.00%9714,71224.22%
SPY221209C004090002022-12-08 3:58PM EST2022-12-090.030.020.030.00-2,2586,71119.53%
SPY221212C004090002022-12-08 4:14PM EST2022-12-120.070.070.080.00-1,5825,02614.45%
SPY221214C004090002022-12-08 3:58PM EST2022-12-141.271.281.31+0.34+36.56%5742,72124.66%
SPY221216C004090002022-12-08 4:02PM EST2022-12-161.541.531.56+0.40+35.09%2,90914,13123.23%
SPY221223C004090002022-12-08 4:06PM EST2022-12-231.911.891.94+0.44+29.93%8073,60819.02%
SPY221230C004090002022-12-08 4:04PM EST2022-12-302.552.502.56+0.49+23.79%2113,87217.90%
SPY230106C004090002022-12-08 4:01PM EST2023-01-063.463.393.49+0.62+21.83%20671918.17%
SPY230113C004090002022-12-08 3:04PM EST2023-01-134.594.804.89+0.44+10.60%5431019.56%
SPY230120C004090002022-12-08 4:14PM EST2023-01-205.575.545.58+0.76+15.80%10,61812,39219.33%
SPY230217C004090002022-12-08 2:57PM EST2023-02-179.429.399.54+0.91+10.69%192,14721.13%
SPY230317C004090002022-12-08 9:41AM EST2023-03-1712.3212.5612.72+0.60+5.12%42,91421.89%
SPY230616C004090002022-12-08 1:40PM EST2023-06-1622.4921.8022.08+2.50+12.51%53,21424.12%
SPY230630C004090002022-10-31 10:01AM EST2023-06-3022.9922.6423.080.00-18024.13%
PutsforDecember 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221208P004090002022-12-07 12:42PM EST2022-12-0815.5812.2313.440.00-65415552.44%
SPY221209P004090002022-12-08 3:52PM EST2022-12-0913.4812.4813.19-2.82-17.30%3133032.62%
SPY221212P004090002022-12-08 4:07PM EST2022-12-1212.8112.2413.43-1.78-12.20%135123.37%
SPY221214P004090002022-12-08 3:26PM EST2022-12-1413.8513.3115.67-3.03-17.95%2044134.44%
SPY221216P004090002022-12-08 3:54PM EST2022-12-1616.1315.1916.05-2.22-12.10%105,66632.23%
SPY221223P004090002022-12-08 1:30PM EST2022-12-2315.4515.5916.35-2.87-15.67%146,37625.24%
SPY221230P004090002022-12-08 9:55AM EST2022-12-3017.1516.0416.76-1.58-8.44%26,04822.27%
SPY230106P004090002022-12-08 11:19AM EST2023-01-0618.0016.6817.33-1.88-9.46%21,27020.94%
SPY230113P004090002022-12-06 4:11PM EST2023-01-1319.5217.7318.300.00-84121.00%
SPY230120P004090002022-12-08 4:14PM EST2023-01-2018.4518.2118.75-2.05-10.00%293,27020.16%
SPY230217P004090002022-12-08 1:20PM EST2023-02-1721.3620.9221.20-1.71-7.41%355,09219.50%
SPY230317P004090002022-12-08 10:26AM EST2023-03-1722.7823.1323.58-2.20-8.81%255719.55%
SPY230616P004090002022-12-06 10:47AM EST2023-06-1629.2629.0529.550.00-24,24819.48%
SPY230630P004090002022-12-08 2:17PM EST2023-06-3030.5429.7930.49+5.52+22.06%28519.61%