Canada markets open in 8 hours 36 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
402.33-0.09 (-0.02%)
At close: 01:00PM EST
402.05 -0.28 (-0.07%)
After hours: 04:59PM EST
In The Money
Show:ListStraddle
Strike:414.00
CallsforNovember 28, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221128C004140002022-11-25 1:02PM EST2022-11-280.010.000.000.00-912012.50%
SPY221129C004140002022-11-25 1:01PM EST2022-11-290.020.000.000.00-17606.25%
SPY221130C004140002022-11-25 12:58PM EST2022-11-300.050.000.000.00-19206.25%
SPY221201C004140002022-11-25 12:59PM EST2022-12-010.120.000.000.00-24706.25%
SPY221202C004140002022-11-25 1:12PM EST2022-12-020.240.000.000.00-1,21706.25%
SPY221205C004140002022-11-25 1:04PM EST2022-12-050.410.000.000.00-12203.13%
SPY221207C004140002022-11-25 1:01PM EST2022-12-070.660.000.000.00-6703.13%
SPY221209C004140002022-11-25 12:57PM EST2022-12-090.950.000.000.00-9003.13%
SPY221212C004140002022-11-25 12:55PM EST2022-12-121.130.000.000.00-18003.13%
SPY221214C004140002022-11-25 1:00PM EST2022-12-142.390.000.000.00-21303.13%
SPY221216C004140002022-11-25 1:00PM EST2022-12-162.620.000.000.00-53403.13%
SPY221223C004140002022-11-25 12:46PM EST2022-12-233.140.000.000.00-6203.13%
SPY221230C004140002022-11-25 1:08PM EST2022-12-303.850.000.000.00-26801.56%
SPY230106C004140002022-11-25 10:03AM EST2023-01-065.170.000.000.00-2-1.56%
SPY230120C004140002022-11-25 12:30PM EST2023-01-207.000.000.000.00-76601.56%
SPY230217C004140002022-11-25 12:26PM EST2023-02-1711.090.000.000.00-301.56%
SPY230317C004140002022-11-23 1:59PM EST2023-03-1713.780.000.000.00-2001.56%
SPY230331C004140002022-11-22 2:59PM EST2023-03-3114.640.000.000.00-101.56%
SPY230616C004140002022-11-22 12:20PM EST2023-06-1621.740.000.000.00-200.78%
PutsforNovember 28, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221128P004140002022-11-25 11:58AM EST2022-11-2811.460.000.000.00-300.00%
SPY221129P004140002022-11-23 1:01PM EST2022-11-2914.240.000.000.00-200.00%
SPY221130P004140002022-11-23 3:58PM EST2022-11-3011.750.000.000.00-100.00%
SPY221201P004140002022-11-25 11:57AM EST2022-12-0111.470.000.000.00-7400.00%
SPY221202P004140002022-11-23 2:12PM EST2022-12-0212.830.000.000.00-1000.00%
SPY221205P004140002022-11-25 11:28AM EST2022-12-0511.900.000.000.00-400.00%
SPY221207P004140002022-11-23 9:33AM EST2022-12-0714.460.000.000.00-200.00%
SPY221209P004140002022-11-25 11:48AM EST2022-12-0912.150.000.000.00-100.00%
SPY221212P004140002022-11-25 12:22PM EST2022-12-1212.300.000.000.00-300.00%
SPY221214P004140002022-11-25 12:50PM EST2022-12-1413.590.000.000.00-100.00%
SPY221216P004140002022-11-23 3:15PM EST2022-12-1615.100.000.000.00-700.00%
SPY221223P004140002022-11-25 11:05AM EST2022-12-2315.230.000.000.00-1800.00%
SPY221230P004140002022-11-23 11:08AM EST2022-12-3016.600.000.000.00-200.00%
SPY230120P004140002022-11-23 10:12AM EST2023-01-2018.990.000.000.00-500.00%
SPY230217P004140002022-11-22 12:00PM EST2023-02-1724.270.000.000.00-8600.00%
SPY230317P004140002022-11-17 11:07AM EST2023-03-1731.410.000.000.00-1000.00%
SPY230331P004140002022-11-25 12:50PM EST2023-03-3124.380.000.000.00-200.00%
SPY230616P004140002022-11-23 12:34PM EST2023-06-1629.890.000.000.00-2400.00%