Canada markets close in 4 hours 53 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
403.46-3.45 (-0.85%)
As of 11:07AM EST. Market open.
In The Money
Show:ListStraddle
Strike:425.00
CallsforDecember 5, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221205C004250002022-12-02 3:53PM EST2022-12-050.010.000.010.00-21,83237.50%
SPY221206C004250002022-12-02 3:50PM EST2022-12-060.010.000.000.00-54280012.50%
SPY221207C004250002022-12-05 9:44AM EST2022-12-070.010.000.00-0.01-50.00%321,08412.50%
SPY221208C004250002022-12-02 3:33PM EST2022-12-080.020.010.020.00-31120.31%
SPY221209C004250002022-12-05 10:49AM EST2022-12-090.030.020.030.00-19030,86818.95%
SPY221212C004250002022-12-05 9:59AM EST2022-12-120.020.030.04-0.04-66.67%331,27315.63%
SPY221214C004250002022-12-05 10:23AM EST2022-12-140.400.400.42-0.25-38.46%442,74820.95%
SPY221215C004250002022-12-05 10:42AM EST2022-12-150.490.460.47-0.24-32.88%6922020.48%
SPY221216C004250002022-12-05 10:50AM EST2022-12-160.490.480.49-0.26-34.67%63724,30119.80%
SPY221223C004250002022-12-05 10:35AM EST2022-12-230.580.580.60-0.41-41.41%5374,79616.53%
SPY221230C004250002022-12-05 10:44AM EST2022-12-300.840.840.85-0.46-35.38%1,4029,92415.48%
SPY230106C004250002022-12-05 10:46AM EST2023-01-061.361.351.36-0.57-29.53%1,43776815.78%
SPY230113C004250002022-12-05 10:48AM EST2023-01-132.242.222.24-0.84-27.27%23141717.01%
SPY230120C004250002022-12-05 10:50AM EST2023-01-202.762.762.79-0.82-22.91%49724,71117.06%
SPY230217C004250002022-12-05 10:46AM EST2023-02-175.855.835.87-1.21-17.14%522,75118.83%
SPY230317C004250002022-12-05 9:56AM EST2023-03-178.778.558.79-0.91-9.40%410,33719.93%
SPY230331C004250002022-12-02 2:25PM EST2023-03-3110.879.7210.100.00-51,19320.27%
SPY230421C004250002022-12-02 1:00PM EST2023-04-2112.9311.7712.180.00-472,64720.91%
SPY230616C004250002022-12-05 10:38AM EST2023-06-1617.4717.2217.69-1.21-6.48%1511,13522.53%
SPY230630C004250002022-12-02 2:56PM EST2023-06-3019.8017.9618.620.00-242822.54%
SPY230915C004250002022-12-05 10:42AM EST2023-09-1524.7424.5125.18-1.48-5.64%17023.94%
SPY230929C004250002022-12-05 10:42AM EST2023-09-2925.8325.3426.10-2.21-7.88%25324.01%
SPY231215C004250002022-12-05 10:45AM EST2023-12-1531.9130.9531.91-1.28-3.86%23,86224.98%
SPY240119C004250002022-12-02 2:57PM EST2024-01-1934.7431.4135.400.00-262,50825.94%
SPY240621C004250002022-12-01 2:24PM EST2024-06-2145.5041.0844.950.00-101,17526.89%
SPY241220C004250002022-12-05 10:08AM EST2024-12-2049.5049.5054.50-3.50-6.60%12,06027.54%
SPY250117C004250002022-12-02 2:38PM EST2025-01-1754.2550.5055.500.00-1749427.46%
PutsforDecember 5, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221205P004250002022-12-02 2:31PM EST2022-12-0519.8321.5821.720.00-12551.17%
SPY221207P004250002022-11-02 12:40PM EST2022-12-0742.0018.3818.810.00--00.00%
SPY221209P004250002022-12-02 11:51AM EST2022-12-0921.1821.4121.55+1.87+9.68%15216.80%
SPY221212P004250002022-12-05 10:04AM EST2022-12-1222.4021.3921.55+4.97+28.51%18113.28%
SPY221214P004250002022-12-05 10:47AM EST2022-12-1421.7121.6221.81+3.82+21.35%254,49219.07%
SPY221215P004250002022-12-05 10:38AM EST2022-12-1521.2321.6921.87+2.84+15.44%292,40618.95%
SPY221216P004250002022-12-05 10:51AM EST2022-12-1623.2723.1723.34+2.74+13.35%1015,28728.72%
SPY221223P004250002022-12-05 9:52AM EST2022-12-2324.0023.1023.27+3.32+16.05%82120722.52%
SPY221230P004250002022-12-02 3:41PM EST2022-12-3020.9823.2623.450.00-5,7105,53919.92%
SPY230106P004250002022-12-05 10:05AM EST2023-01-0624.2923.2224.23+2.93+13.72%34220.08%
SPY230113P004250002022-12-02 11:57AM EST2023-01-1322.4023.9924.240.00-8918.27%
SPY230120P004250002022-12-05 10:26AM EST2023-01-2024.9424.5224.70+2.59+11.59%210,08317.95%
SPY230217P004250002022-12-05 10:21AM EST2023-02-1726.9526.1926.36+1.93+7.71%142,87117.12%
SPY230317P004250002022-12-05 10:17AM EST2023-03-1728.9027.6728.38+2.48+9.39%81,65717.40%
SPY230331P004250002022-12-02 1:14PM EST2023-03-3128.4728.6629.380.00-665817.56%
SPY230421P004250002022-12-02 3:48PM EST2023-04-2128.8030.0030.750.00-42217.70%
SPY230616P004250002022-12-02 3:14PM EST2023-06-1633.6432.9533.64+2.50+8.03%15,23217.58%
SPY230630P004250002022-11-30 3:28PM EST2023-06-3033.4133.5934.320.00-26035217.57%
SPY230915P004250002022-12-01 3:58PM EST2023-09-1535.8037.0437.750.00-132,54217.53%
SPY230929P004250002022-11-18 3:50PM EST2023-09-2943.3837.7238.560.00-4617.69%
SPY231215P004250002022-12-01 3:48PM EST2023-12-1539.1540.2141.360.00-482,73217.54%
SPY240119P004250002022-12-05 9:58AM EST2024-01-1942.2041.0042.15+1.37+3.36%11,97617.25%
SPY240621P004250002022-12-02 3:50PM EST2024-06-2145.5044.6348.800.00-1055318.08%
SPY241220P004250002022-12-02 2:39PM EST2024-12-2050.6548.0053.000.00-3377117.56%
SPY250117P004250002022-12-02 10:39AM EST2025-01-1751.6649.0054.000.00-2511017.67%
SPY250321P004250002022-12-02 12:05PM EST2025-03-2153.2550.0055.000.00-1117.40%