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
396.36 +0.12 (+0.03%)
After hours: 06:24PM EST
In The Money
Show:ListStraddle
Strike:413.00
CallsforDecember 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221208C004130002022-12-08 3:29PM EST2022-12-080.020.000.01+0.01+100.00%302,35430.47%
SPY221209C004130002022-12-08 4:14PM EST2022-12-090.010.000.01-0.01-50.00%5,2804,13721.88%
SPY221212C004130002022-12-08 4:00PM EST2022-12-120.020.020.030.00-4944,48315.63%
SPY221214C004130002022-12-08 4:12PM EST2022-12-140.680.650.69+0.22+47.83%23675024.05%
SPY221216C004130002022-12-08 4:13PM EST2022-12-160.870.850.87+0.24+38.10%1,48211,97922.67%
SPY221223C004130002022-12-08 4:07PM EST2022-12-231.121.121.15+0.28+33.33%1712,36518.54%
SPY221230C004130002022-12-08 3:59PM EST2022-12-301.591.581.63+0.35+28.23%1,0804,93817.43%
SPY230106C004130002022-12-08 3:47PM EST2023-01-062.342.302.38+0.40+20.62%30560317.65%
SPY230120C004130002022-12-08 4:13PM EST2023-01-204.214.164.23+0.67+18.93%5213,69018.85%
SPY230217C004130002022-12-08 2:01PM EST2023-02-177.847.737.85+0.92+13.29%212,67220.56%
SPY230317C004130002022-12-08 2:58PM EST2023-03-1710.6810.7410.88+0.56+5.53%65,14221.35%
SPY230331C004130002022-12-08 9:31AM EST2023-03-3111.7411.9712.30+0.55+4.92%110721.68%
SPY230616C004130002022-12-06 11:22AM EST2023-06-1619.4719.7219.980.00-31,34423.62%
PutsforDecember 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221208P004130002022-12-07 12:09PM EST2022-12-0819.7216.2317.440.00-444163.38%
SPY221209P004130002022-12-08 1:38PM EST2022-12-0916.3316.5017.20-3.68-18.39%1339.99%
SPY221212P004130002022-12-08 11:45AM EST2022-12-1216.8216.2417.45-3.77-18.31%141628.47%
SPY221214P004130002022-12-08 3:52PM EST2022-12-1418.0016.6919.05-2.17-10.76%2030835.97%
SPY221216P004130002022-12-08 10:58AM EST2022-12-1618.6918.4819.52-3.23-14.74%161,98334.28%
SPY221223P004130002022-12-08 3:33PM EST2022-12-2319.1918.7719.71-3.44-15.20%6825226.47%
SPY221230P004130002022-12-08 10:53AM EST2022-12-3019.1319.1019.99-2.59-11.92%22,76122.98%
SPY230106P004130002022-12-07 2:10PM EST2023-01-0622.9519.6120.420.00-1,66465421.31%
SPY230120P004130002022-12-07 2:54PM EST2023-01-2023.7220.8821.550.00-162,25320.07%
SPY230217P004130002022-12-08 10:12AM EST2023-02-1723.5223.3323.63-1.68-6.67%1068519.05%
SPY230317P004130002022-12-07 12:02PM EST2023-03-1727.4025.3425.840.00-21,16519.07%
SPY230331P004130002022-12-07 10:58AM EST2023-03-3127.4326.4526.980.00-229419.23%
SPY230616P004130002022-12-01 12:15PM EST2023-06-1626.9131.0031.530.00-148119.00%