Canada markets open in 9 hours 9 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
407.38-0.30 (-0.07%)
At close: 04:00PM EST
406.17 -1.21 (-0.30%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
Strike:411.00
CallsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221202C004110002022-12-01 4:14PM EST2022-12-020.710.700.71-0.83-53.90%49,0299,02123.71%
SPY221205C004110002022-12-01 4:14PM EST2022-12-051.161.151.16-0.81-41.12%15,9811,21915.06%
SPY221209C004110002022-12-01 4:12PM EST2022-12-092.392.352.38-0.83-25.78%5,6685,55816.25%
SPY221216C004110002022-12-01 4:06PM EST2022-12-165.155.165.21-0.60-10.43%8,22227,36720.75%
SPY221223C004110002022-12-01 4:05PM EST2022-12-235.565.585.65-0.75-11.89%3,7462,57518.26%
SPY221230C004110002022-12-01 3:47PM EST2022-12-306.646.316.39-0.45-6.35%2402,34617.54%
SPY230106C004110002022-12-01 3:59PM EST2023-01-067.527.377.47-0.09-1.18%20616417.88%
SPY230120C004110002022-12-01 4:00PM EST2023-01-209.769.789.86-0.76-7.22%1,27310,79319.17%
SPY230217C004110002022-12-01 3:23PM EST2023-02-1714.2414.1014.24+0.13+0.92%1,0011,59421.19%
SPY230317C004110002022-12-01 9:50AM EST2023-03-1719.2717.4117.84+3.51+22.27%107,81822.28%
SPY230616C004110002022-12-01 10:34AM EST2023-06-1626.4526.9427.68-0.29-1.08%1,2001,53824.59%
SPY230630C004110002022-11-30 4:01PM EST2023-06-3028.3827.7828.620.00-336224.52%
PutsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221202P004110002022-12-01 3:59PM EST2022-12-024.414.384.51-0.26-5.57%3,27668826.37%
SPY221205P004110002022-12-01 4:01PM EST2022-12-055.104.844.91-0.02-0.39%1,45026815.96%
SPY221209P004110002022-12-01 4:14PM EST2022-12-095.915.815.90-0.32-5.14%1,56594615.81%
SPY221216P004110002022-12-01 3:58PM EST2022-12-169.469.509.59-0.10-1.05%974,19523.10%
SPY221223P004110002022-12-01 3:52PM EST2022-12-239.6110.0410.15-0.51-5.04%4,5418620.50%
SPY221230P004110002022-12-01 3:44PM EST2022-12-3010.0010.4610.91-9.39-48.43%738319.53%
SPY230120P004110002022-12-01 4:07PM EST2023-01-2013.3513.1813.25+0.10+0.75%3,18519618.79%
SPY230217P004110002022-12-01 3:48PM EST2023-02-1715.9316.1516.24-1.07-6.29%2,8551,75119.04%
SPY230317P004110002022-12-01 12:52PM EST2023-03-1719.0218.6718.78+0.26+1.39%673,70619.24%
SPY230616P004110002022-12-01 1:06PM EST2023-06-1625.0024.9425.22-1.37-5.20%856719.51%
SPY230630P004110002022-11-30 3:54PM EST2023-06-3026.4125.5926.160.00-3465319.61%