Canada Markets open in 7 hrs 6 mins

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
395.90 -0.34 (-0.09%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
Strike:415.00
CallsforDecember 16, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221216C004150002022-08-11 11:00AM EST2022-12-1625.6625.2025.64+5.16+25.17%224,727142.12%
SPY221230C004150002022-08-11 10:46AM EST2022-12-3027.0326.3326.76+5.82+27.44%5078588.62%
SPY230120C004150002022-08-11 12:16PM EST2023-01-2029.4928.3028.82+6.09+26.03%7813,15567.11%
SPY230317C004150002022-08-11 11:37AM EST2023-03-1735.2033.8534.58+6.21+21.42%41,68951.11%
SPY230331C004150002022-08-11 12:13PM EST2023-03-3136.4834.7335.66+5.00+15.88%521649.48%
SPY230616C004150002022-08-11 1:15PM EST2023-06-1641.7440.8942.40+5.79+16.11%146,63044.07%
SPY230630C004150002022-08-11 10:13AM EST2023-06-3043.5041.5143.11+6.20+16.62%18743.13%
SPY230915C004150002022-08-11 9:16AM EST2023-09-1550.0146.3949.05+7.41+17.39%11,00241.03%
SPY231215C004150002022-08-11 1:36PM EST2023-12-1552.0051.4554.84+3.77+7.82%41,34239.30%
SPY240119C004150002022-08-11 8:32AM EST2024-01-1955.0852.0057.00+6.18+12.64%1127038.87%
SPY240621C004150002022-08-11 9:11AM EST2024-06-2164.0060.5065.00+3.99+6.65%16037.21%
SPY241220C004150002022-08-11 10:22AM EST2024-12-2071.1068.0071.50+7.98+12.64%44,59735.24%
PutsforDecember 16, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221216P004150002022-08-11 1:21PM EST2022-12-1618.0118.1818.22-4.54-20.13%3317,9360.00%
SPY221230P004150002022-08-11 1:26PM EST2022-12-3019.0419.2919.35-4.36-18.63%1,0072,75514.11%
SPY230120P004150002022-08-11 1:16PM EST2023-01-2020.5720.8120.88-4.19-16.92%17716,51115.06%
SPY230317P004150002022-08-11 12:46PM EST2023-03-1723.9124.4224.71-4.56-16.02%1371,98915.77%
SPY230331P004150002022-08-11 8:32AM EST2023-03-3124.5625.3225.66-4.44-15.31%15215.99%
SPY230616P004150002022-08-11 1:24PM EST2023-06-1629.0829.4229.59-4.63-13.73%7165,74016.07%
SPY230630P004150002022-08-11 9:09AM EST2023-06-3029.1529.5030.66-5.10-14.89%72516.47%
SPY230915P004150002022-08-10 2:45PM EST2023-09-1533.1332.0633.80-3.68-10.00%456316.39%
SPY231215P004150002022-08-10 12:54PM EST2023-12-1536.7135.0538.00-3.63-9.00%1,0334,74216.94%
SPY240119P004150002022-08-10 12:41PM EST2024-01-1938.0036.0040.00-3.51-8.46%101,95617.42%
SPY240621P004150002022-08-03 1:59PM EST2024-06-2145.9340.0044.490.00-27717.15%
SPY241220P004150002022-08-11 11:48AM EST2024-12-2046.5544.0049.00-2.09-4.30%153,56916.92%