Canada markets open in 8 hours 34 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
402.33-0.09 (-0.02%)
At close: 01:00PM EST
402.05 -0.28 (-0.07%)
After hours: 04:59PM EST
In The Money
Show:ListStraddle
Strike:424.00
CallsforNovember 28, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221128C004240002022-11-23 10:05AM EST2022-11-280.010.000.000.00-17025.00%
SPY221129C004240002022-11-23 3:37PM EST2022-11-290.010.000.000.00-1012.50%
SPY221130C004240002022-11-23 2:32PM EST2022-11-300.020.000.000.00-5012.50%
SPY221201C004240002022-11-25 10:10AM EST2022-12-010.020.000.000.00-50012.50%
SPY221202C004240002022-11-25 1:12PM EST2022-12-020.020.000.000.00-270012.50%
SPY221205C004240002022-11-25 12:51PM EST2022-12-050.040.000.000.00-906.25%
SPY221207C004240002022-11-25 11:57AM EST2022-12-070.100.000.000.00-506.25%
SPY221209C004240002022-11-25 12:05PM EST2022-12-090.160.000.000.00-2206.25%
SPY221212C004240002022-11-25 11:25AM EST2022-12-120.210.000.000.00-1206.25%
SPY221214C004240002022-11-25 12:17PM EST2022-12-140.630.000.000.00-3306.25%
SPY221216C004240002022-11-25 1:13PM EST2022-12-160.710.000.000.00-33206.25%
SPY221223C004240002022-11-25 12:58PM EST2022-12-231.020.000.000.00-7003.13%
SPY221230C004240002022-11-25 12:57PM EST2022-12-301.390.000.000.00-2703.13%
SPY230106C004240002022-11-25 1:00PM EST2023-01-062.070.000.000.00-119-3.13%
SPY230120C004240002022-11-25 12:41PM EST2023-01-203.560.000.000.00-14003.13%
SPY230217C004240002022-11-25 12:45PM EST2023-02-176.820.000.000.00-1203.13%
SPY230317C004240002022-11-23 12:10PM EST2023-03-179.660.000.000.00-1401.56%
SPY230331C004240002022-11-22 10:25AM EST2023-03-319.760.000.000.00-101.56%
SPY230616C004240002022-11-25 11:02AM EST2023-06-1618.620.000.000.00-2501.56%
PutsforNovember 28, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221130P004240002022-11-16 9:40AM EST2022-11-3027.160.000.000.00-500.00%
SPY221202P004240002022-11-23 10:14AM EST2022-12-0222.310.000.000.00--00.00%
SPY221209P004240002022-11-17 1:38PM EST2022-12-0929.270.000.000.00-100.00%
SPY221214P004240002022-11-22 2:22PM EST2022-12-1425.620.000.000.00--00.00%
SPY221216P004240002022-11-25 10:32AM EST2022-12-1623.150.000.000.00-100.00%
SPY221223P004240002022-11-23 11:58AM EST2022-12-2325.710.000.000.00--00.00%
SPY221230P004240002022-11-25 11:15AM EST2022-12-3023.510.000.000.00-1300.00%
SPY230120P004240002022-11-23 10:25AM EST2023-01-2025.800.000.000.00-4000.00%
SPY230217P004240002022-11-23 10:55AM EST2023-02-1727.560.000.000.00-6000.00%
SPY230317P004240002022-11-25 9:56AM EST2023-03-1728.950.000.000.00-1000.00%
SPY230331P004240002022-11-22 2:15PM EST2023-03-3133.040.000.000.00-10400.00%
SPY230616P004240002022-11-14 2:22PM EST2023-06-1637.310.000.000.00-200.00%