Canada markets close in 6 hours 15 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
404.24-2.67 (-0.66%)
As of 09:45AM EST. Market open.
In The Money
Show:ListStraddle
Strike:412.00
CallsforDecember 5, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221205C004120002022-12-05 9:30AM EST2022-12-050.020.020.03-0.08-80.00%568,07217.97%
SPY221206C004120002022-12-05 9:30AM EST2022-12-060.120.000.00-0.21-63.64%123,6986.25%
SPY221207C004120002022-12-05 9:30AM EST2022-12-070.250.000.00-0.33-56.90%11,8246.25%
SPY221208C004120002022-12-02 3:59PM EST2022-12-080.900.400.410.00-2,1862,59915.70%
SPY221209C004120002022-12-05 9:30AM EST2022-12-090.600.000.00-0.49-44.95%187,3663.13%
SPY221212C004120002022-12-05 9:30AM EST2022-12-120.810.000.00-0.55-40.44%123,4003.13%
SPY221213C004120002022-12-02 4:08PM EST2022-12-132.801.961.980.00-91573319.23%
SPY221214C004120002022-12-02 4:02PM EST2022-12-143.662.712.730.00-1,5966,87621.53%
SPY221215C004120002022-12-05 9:30AM EST2022-12-152.990.000.00-1.11-27.07%19903.13%
SPY221216C004120002022-12-05 9:30AM EST2022-12-163.040.000.00-0.94-23.62%5314,1383.13%
SPY221223C004120002022-12-02 3:58PM EST2022-12-234.550.000.000.00-83711,4131.56%
SPY221230C004120002022-12-05 9:30AM EST2022-12-304.060.000.00-0.99-19.60%14,4051.56%
SPY230106C004120002022-12-02 3:26PM EST2023-01-066.345.075.110.00-7855817.21%
SPY230113C004120002022-12-05 9:30AM EST2023-01-136.620.000.00-1.25-15.88%1221.56%
SPY230120C004120002022-12-02 3:55PM EST2023-01-208.550.000.000.00-2,0069,2321.56%
SPY230217C004120002022-12-02 3:33PM EST2023-02-1712.830.000.000.00-2,9121,9640.78%
SPY230317C004120002022-12-02 9:52AM EST2023-03-1714.630.000.000.00-202,7980.78%
SPY230616C004120002022-12-02 3:34PM EST2023-06-1625.850.000.000.00-2,0973,9260.78%
PutsforDecember 5, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221205P004120002022-12-02 4:14PM EST2022-12-055.620.000.000.00-1932030.00%
SPY221206P004120002022-12-02 4:14PM EST2022-12-065.907.808.720.00-34829229.69%
SPY221207P004120002022-12-02 3:52PM EST2022-12-076.320.000.000.00-1362410.00%
SPY221208P004120002022-12-02 3:59PM EST2022-12-085.750.000.000.00-5972,8410.00%
SPY221209P004120002022-12-02 3:56PM EST2022-12-096.010.000.000.00-3062770.00%
SPY221212P004120002022-12-02 4:05PM EST2022-12-126.538.439.110.00-6714317.09%
SPY221213P004120002022-12-02 3:45PM EST2022-12-138.209.4710.180.00-48536921.29%
SPY221214P004120002022-12-02 3:26PM EST2022-12-148.6010.1910.860.00-3995,05723.11%
SPY221215P004120002022-12-02 3:54PM EST2022-12-158.940.000.000.00-6273140.00%
SPY221216P004120002022-12-05 9:30AM EST2022-12-1611.870.000.00+1.79+17.76%12,1250.00%
SPY221223P004120002022-12-02 2:23PM EST2022-12-2311.620.000.000.00-675870.00%
SPY221230P004120002022-12-02 3:16PM EST2022-12-3010.430.000.000.00-6125990.00%
SPY230106P004120002022-12-02 2:21PM EST2023-01-0612.850.000.000.00-31310.00%
SPY230113P004120002022-12-02 12:58PM EST2023-01-1314.200.000.000.00-1001060.00%
SPY230120P004120002022-12-02 3:54PM EST2023-01-2013.700.000.000.00-771,7700.00%
SPY230217P004120002022-12-02 3:05PM EST2023-02-1716.450.000.000.00-351,0790.00%
SPY230317P004120002022-12-05 9:30AM EST2023-03-1721.660.000.00+2.66+14.00%33,3280.00%
SPY230616P004120002022-12-02 1:08PM EST2023-06-1626.640.000.000.00-24090.00%