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
396.17 -0.07 (-0.02%)
After hours: 05:27PM EST
In The Money
Show:ListStraddle
Strike:418.00
CallsforDecember 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221208C004180002022-12-07 3:45PM EST2022-12-080.010.000.010.00-24,06338.28%
SPY221209C004180002022-12-08 3:31PM EST2022-12-090.010.000.010.00-1,5259,93927.34%
SPY221212C004180002022-12-08 4:11PM EST2022-12-120.010.010.02-0.02-66.67%1742,32718.56%
SPY221214C004180002022-12-08 4:14PM EST2022-12-140.300.280.30+0.10+50.00%2284,98923.88%
SPY221216C004180002022-12-08 3:58PM EST2022-12-160.390.390.41+0.08+25.81%7129,14522.51%
SPY221223C004180002022-12-08 3:27PM EST2022-12-230.550.550.57+0.13+30.95%3253,16218.24%
SPY221230C004180002022-12-08 4:07PM EST2022-12-300.840.850.89+0.17+25.37%5655,11017.09%
SPY230106C004180002022-12-08 3:18PM EST2023-01-061.331.371.43+0.25+23.15%12354917.24%
SPY230113C004180002022-12-08 3:24PM EST2023-01-132.312.282.38+0.44+23.53%19927218.52%
SPY230120C004180002022-12-08 4:08PM EST2023-01-202.872.822.88+0.41+16.67%3,8056,34218.28%
SPY230217C004180002022-12-08 3:24PM EST2023-02-175.935.916.03+0.53+9.81%1721,20619.92%
SPY230317C004180002022-12-05 3:15PM EST2023-03-1710.068.688.810.00-45,98120.70%
SPY230331C004180002022-12-07 2:38PM EST2023-03-3110.499.8810.03+1.21+13.04%321620.90%
SPY230616C004180002022-12-08 3:33PM EST2023-06-1617.1917.2417.47+1.02+6.31%1799422.98%
PutsforDecember 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221208P004180002022-12-08 4:05PM EST2022-12-0821.7421.2322.43-3.22-12.90%60075.98%
SPY221209P004180002022-12-07 3:28PM EST2022-12-0925.2721.4822.190.00-12548.29%
SPY221212P004180002022-12-07 12:14PM EST2022-12-1225.1221.2322.420.00-6233.86%
SPY221214P004180002022-12-07 11:17AM EST2022-12-1423.8521.3523.680.00-301,06439.39%
SPY221216P004180002022-12-08 3:58PM EST2022-12-1623.6723.0124.18-3.76-13.71%141,33137.79%
SPY221223P004180002022-12-08 11:59AM EST2022-12-2323.7923.1724.29-3.24-11.99%12628.83%
SPY221230P004180002022-12-08 9:31AM EST2022-12-3024.7923.3624.43-1.18-4.54%62,40324.55%
SPY230106P004180002022-12-07 2:09PM EST2023-01-0627.2923.6824.670.00-52227322.24%
SPY230113P004180002022-12-07 2:11PM EST2023-01-1327.6524.2925.160.00-2521.35%
SPY230120P004180002022-12-08 3:17PM EST2023-01-2025.3124.6125.43-1.69-6.26%1114020.22%
SPY230217P004180002022-12-08 3:49PM EST2023-02-1727.3726.6526.99+1.01+3.83%54,42618.58%
SPY230317P004180002022-12-07 2:12PM EST2023-03-1731.3528.3728.950.00-14,98418.53%
SPY230331P004180002022-12-07 11:01AM EST2023-03-3130.5229.3629.970.00-244218.65%
SPY230616P004180002022-11-29 3:12PM EST2023-06-1635.1133.5934.290.00-211818.50%