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
396.38 +0.14 (+0.04%)
After hours: 06:10PM EST
In The Money
Show:ListStraddle
Strike:422.00
CallsforDecember 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221208C004220002022-12-08 4:07PM EST2022-12-080.010.000.010.00-235644.53%
SPY221209C004220002022-12-08 9:33AM EST2022-12-090.010.000.010.00-518,46731.25%
SPY221212C004220002022-12-08 12:19PM EST2022-12-120.010.000.010.00-53,68019.92%
SPY221214C004220002022-12-08 3:57PM EST2022-12-140.140.140.15+0.03+27.27%2142,09523.93%
SPY221216C004220002022-12-08 4:02PM EST2022-12-160.220.210.22+0.05+29.41%1,56617,38622.58%
SPY221223C004220002022-12-08 4:03PM EST2022-12-230.310.310.33+0.07+29.17%1545,94318.31%
SPY221230C004220002022-12-08 4:12PM EST2022-12-300.510.510.53+0.10+24.39%40920,36116.92%
SPY230106C004220002022-12-08 3:48PM EST2023-01-060.820.870.91+0.14+20.59%32764116.94%
SPY230113C004220002022-12-08 3:25PM EST2023-01-131.601.571.69+0.26+19.40%1812718.27%
SPY230120C004220002022-12-08 3:45PM EST2023-01-201.902.002.06+0.21+12.43%2574,30917.89%
SPY230217C004220002022-12-08 2:01PM EST2023-02-174.854.744.81+0.62+14.66%11510,37419.46%
SPY230317C004220002022-12-08 11:15AM EST2023-03-177.487.237.36+0.57+8.25%1572,69020.23%
SPY230331C004220002022-12-08 10:35AM EST2023-03-318.978.358.50+1.18+15.15%19620.42%
SPY230616C004220002022-12-08 1:34PM EST2023-06-1615.8715.3715.59+1.90+13.60%61,25422.47%
PutsforDecember 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221208P004220002022-12-05 2:54PM EST2022-12-0823.2425.2326.430.00-18756.25%
SPY221209P004220002022-12-07 12:38PM EST2022-12-0929.1925.4826.190.00-8154.79%
SPY221212P004220002022-12-07 10:41AM EST2022-12-1228.2725.2326.420.00-1138.23%
SPY221214P004220002022-12-08 9:56AM EST2022-12-1426.4525.2427.57-1.95-6.87%626842.97%
SPY221216P004220002022-12-08 12:04PM EST2022-12-1627.8726.8628.07-2.46-8.11%52,74941.16%
SPY221223P004220002022-12-08 9:42AM EST2022-12-2329.4226.9528.09-0.58-1.93%254430.97%
SPY221230P004220002022-12-07 2:01PM EST2022-12-3030.7227.0128.190.00-1027,65226.22%
SPY230106P004220002022-12-07 2:07PM EST2023-01-0630.9927.2528.330.00-62231323.43%
SPY230113P004220002022-12-05 2:30PM EST2023-01-1325.8527.6528.650.00-41922.04%
SPY230120P004220002022-12-08 10:08AM EST2023-01-2027.8827.8628.82-3.71-11.74%117720.66%
SPY230217P004220002022-12-08 9:58AM EST2023-02-1730.1429.6029.96-2.56-7.83%21,90018.36%
SPY230317P004220002022-12-06 12:22PM EST2023-03-1732.5731.0131.680.00-12,72518.19%
SPY230331P004220002022-12-07 1:10PM EST2023-03-3133.9431.9032.570.00-242018.24%
SPY230616P004220002022-11-30 3:48PM EST2023-06-1631.0035.8136.560.00-111,38918.02%