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
396.11 -0.12 (-0.03%)
After hours: 05:08PM EST
In The Money
Show:ListStraddle
Strike:421.00
CallsforDecember 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221208C004210002022-12-08 10:38AM EST2022-12-080.010.000.010.00-149542.97%
SPY221209C004210002022-12-08 4:12PM EST2022-12-090.010.000.010.00-111,80830.47%
SPY221212C004210002022-12-08 10:26AM EST2022-12-120.010.000.01-0.01-50.00%13351219.14%
SPY221214C004210002022-12-08 2:45PM EST2022-12-140.140.160.180.00-6095723.93%
SPY221216C004210002022-12-08 4:14PM EST2022-12-160.250.240.26+0.05+25.00%85612,40522.61%
SPY230120C004210002022-12-08 3:56PM EST2023-01-202.162.202.23+0.29+15.51%5612,05217.94%
SPY230217C004210002022-12-08 2:01PM EST2023-02-175.185.015.09+0.60+13.10%891,14519.56%
SPY230317C004210002022-12-07 10:54AM EST2023-03-177.517.577.700.00-102,26020.33%
SPY230331C004210002022-12-08 2:39PM EST2023-03-318.618.728.87-1.24-12.59%620820.54%
SPY230616C004210002022-12-08 3:33PM EST2023-06-1615.8115.8416.08+1.21+8.29%581,03922.62%
PutsforDecember 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221208P004210002022-12-07 11:38AM EST2022-12-0827.9224.2625.470.00-195257.91%
SPY221209P004210002022-12-08 2:03PM EST2022-12-0925.1624.4725.17-2.19-8.01%303052.64%
SPY221212P004210002022-12-08 3:46PM EST2022-12-1225.4524.2325.42-2.16-7.82%9037.16%
SPY221214P004210002022-12-08 9:31AM EST2022-12-1426.5524.2526.58-1.04-3.77%287741.97%
SPY221216P004210002022-12-08 9:42AM EST2022-12-1628.3925.8927.09-1.37-4.60%41,81040.30%
SPY230120P004210002022-12-08 12:23PM EST2023-01-2027.8127.0327.95-2.90-9.44%518420.52%
SPY230217P004210002022-12-06 3:40PM EST2023-02-1731.3128.8329.190.00-21,89218.40%
SPY230317P004210002022-12-08 2:09PM EST2023-03-1731.7530.3330.98-1.21-3.67%3738618.27%
SPY230331P004210002022-12-08 1:46PM EST2023-03-3131.0331.2531.90-2.61-7.76%333118.33%
SPY230616P004210002022-12-02 9:52AM EST2023-06-1631.9335.2535.980.00-11,14418.14%