Canada markets open in 30 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
406.91-0.47 (-0.12%)
At close: 04:00PM EST
403.99 -2.92 (-0.72%)
Pre-Market: 09:00AM EST
In The Money
Show:ListStraddle
Strike:428.00
CallsforDecember 5, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221205C004280002022-12-02 3:38PM EST2022-12-050.010.000.000.00-121,44025.00%
SPY221206C004280002022-12-02 9:44AM EST2022-12-060.010.000.000.00-14912.50%
SPY221207C004280002022-12-02 3:57PM EST2022-12-070.010.000.000.00-4,2724,50912.50%
SPY221208C004280002022-12-02 3:59PM EST2022-12-080.020.000.000.00-4019112.50%
SPY221209C004280002022-12-02 4:01PM EST2022-12-090.030.000.000.00-43287412.50%
SPY221212C004280002022-12-02 3:09PM EST2022-12-120.050.000.000.00-3044236.25%
SPY221213C004280002022-12-02 3:54PM EST2022-12-130.200.000.000.00-42426.25%
SPY221214C004280002022-12-02 3:56PM EST2022-12-140.420.000.000.00-361,0226.25%
SPY221215C004280002022-12-02 3:02PM EST2022-12-150.530.000.000.00-1191196.25%
SPY221216C004280002022-12-02 3:56PM EST2022-12-160.510.000.000.00-2,7268,1626.25%
SPY221223C004280002022-12-02 3:55PM EST2022-12-230.630.000.000.00-1491,3086.25%
SPY221230C004280002022-12-02 3:56PM EST2022-12-300.890.000.000.00-6291,7203.13%
SPY230106C004280002022-12-02 3:00PM EST2023-01-061.460.000.000.00-1934433.13%
SPY230113C004280002022-12-02 3:58PM EST2023-01-132.340.000.000.00-1093.13%
SPY230120C004280002022-12-02 3:57PM EST2023-01-202.870.000.000.00-9003,6423.13%
SPY230217C004280002022-12-02 3:54PM EST2023-02-175.930.000.000.00-2066583.13%
SPY230317C004280002022-12-02 12:44PM EST2023-03-178.480.000.000.00-51,5721.56%
SPY230331C004280002022-12-02 2:59PM EST2023-03-3110.010.000.000.00-1311.56%
SPY230616C004280002022-12-02 3:45PM EST2023-06-1617.350.000.000.00-6003,0531.56%
PutsforDecember 5, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221205P004280002022-12-02 1:59PM EST2022-12-0522.830.000.000.00-200.00%
SPY221206P004280002022-12-02 3:54PM EST2022-12-0621.520.000.000.00-200.00%
SPY221207P004280002022-11-23 12:26PM EST2022-12-0727.000.000.000.00-200.00%
SPY221209P004280002022-11-29 12:10PM EST2022-12-0933.470.000.000.00-1100.00%
SPY221213P004280002022-12-02 3:55PM EST2022-12-1321.410.000.000.00-44140.00%
SPY221214P004280002022-12-02 1:54PM EST2022-12-1422.790.000.000.00-201,1330.00%
SPY221215P004280002022-12-02 9:44AM EST2022-12-1525.230.000.000.00-210.00%
SPY221216P004280002022-12-02 3:00PM EST2022-12-1622.990.000.000.00-77890.00%
SPY221223P004280002022-12-02 10:11AM EST2022-12-2326.200.000.000.00-5200.00%
SPY221230P004280002022-12-02 12:58PM EST2022-12-3025.070.000.000.00-2,5391,6380.00%
SPY230106P004280002022-12-02 2:52PM EST2023-01-0624.250.000.000.00-150.00%
SPY230120P004280002022-12-02 9:35AM EST2023-01-2027.200.000.000.00-11020.00%
SPY230217P004280002022-12-01 12:00PM EST2023-02-1726.590.000.000.00-14340.00%
SPY230317P004280002022-12-02 4:00PM EST2023-03-1727.960.000.000.00-62770.00%
SPY230331P004280002022-12-02 1:15PM EST2023-03-3130.380.000.000.00-441940.00%
SPY230616P004280002022-12-02 1:47PM EST2023-06-1634.090.000.000.00-200.00%