Canada markets closed

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
396.35 +0.11 (+0.03%)
After hours: 06:13PM EST
In The Money
Show:ListStraddle
Strike:419.00
CallsforDecember 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221208C004190002022-12-08 10:33AM EST2022-12-080.010.000.010.00-212,28839.84%
SPY221209C004190002022-12-08 12:37PM EST2022-12-090.010.000.010.00-1914,46828.13%
SPY221212C004190002022-12-08 3:49PM EST2022-12-120.010.000.010.00-4,4573,86017.97%
SPY221214C004190002022-12-08 4:11PM EST2022-12-140.240.230.25+0.07+41.18%1741,21223.83%
SPY221216C004190002022-12-08 4:14PM EST2022-12-160.350.330.35+0.09+34.62%1,1188,49522.51%
SPY221230C004190002022-12-08 3:58PM EST2022-12-300.750.750.78+0.15+25.00%2201,75817.02%
SPY230106C004190002022-12-08 3:21PM EST2023-01-061.171.221.27+0.19+19.39%33353117.11%
SPY230120C004190002022-12-08 4:09PM EST2023-01-202.632.602.65+0.46+21.20%5362,55718.16%
SPY230217C004190002022-12-08 3:54PM EST2023-02-175.495.595.71+0.48+9.58%1691,61819.81%
SPY230317C004190002022-12-08 1:32PM EST2023-03-178.728.308.43+1.36+18.48%53,07320.58%
SPY230331C004190002022-12-06 3:55PM EST2023-03-3110.099.489.63+1.15+12.86%24320.77%
SPY230616C004190002022-12-08 3:33PM EST2023-06-1616.7216.7716.99-5.88-26.02%411,05722.85%
PutsforDecember 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221209P004190002022-12-07 3:29PM EST2022-12-0926.2722.4823.190.00-3,7901049.95%
SPY221214P004190002022-12-08 9:45AM EST2022-12-1425.2922.3124.64+1.40+5.86%41,94140.22%
SPY221216P004190002022-12-08 10:03AM EST2022-12-1624.6623.9625.17-2.23-8.29%11,19438.76%
SPY221230P004190002022-12-07 12:39PM EST2022-12-3027.7624.2525.360.00-103,66624.95%
SPY230106P004190002022-12-07 2:10PM EST2023-01-0628.2324.5525.570.00-43022.52%
SPY230120P004190002022-12-07 3:13PM EST2023-01-2028.7825.4026.260.00-1231220.32%
SPY230217P004190002022-12-08 3:05PM EST2023-02-1728.3827.3627.71-1.67-5.56%43,18718.52%
SPY230317P004190002022-12-06 3:13PM EST2023-03-1731.6029.0229.630.00-365018.46%
SPY230331P004190002022-12-06 10:33AM EST2023-03-3130.3029.9830.600.00-230218.54%
SPY230616P004190002022-12-06 10:38AM EST2023-06-1634.6034.1234.830.00-118318.37%