Canada Markets open in 7 hrs 52 mins

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:430.00
CallsforDecember 16, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221216C004300002022-08-11 1:38PM EST2022-12-1616.6616.6716.72+3.92+30.77%1,98221,77075.12%
SPY221230C004300002022-08-11 1:04PM EST2022-12-3018.2017.7517.82+4.69+34.71%3,5613,15959.36%
SPY230120C004300002022-08-11 1:21PM EST2023-01-2019.9919.7519.84+4.03+25.25%13322,91049.85%
SPY230317C004300002022-08-11 10:13AM EST2023-03-1726.0025.1025.45+5.13+24.58%462,07641.44%
SPY230331C004300002022-08-11 10:24AM EST2023-03-3126.9826.1626.55+1.82+7.23%314840.22%
SPY230616C004300002022-08-11 1:22PM EST2023-06-1632.8432.3433.06+4.72+16.79%117,00937.11%
SPY230630C004300002022-08-11 12:17PM EST2023-06-3034.8232.7334.15+6.47+22.82%41936.77%
SPY230915C004300002022-08-11 10:24AM EST2023-09-1539.4837.5540.17+2.49+6.73%624635.75%
SPY231215C004300002022-08-11 10:15AM EST2023-12-1545.8542.7145.98+6.32+15.99%72,51234.75%
SPY240119C004300002022-08-10 1:37PM EST2024-01-1944.5045.5048.50+3.46+8.43%12,56334.73%
SPY240621C004300002022-08-11 12:10PM EST2024-06-2154.7552.0056.50+5.75+11.73%12133.67%
SPY241220C004300002022-08-11 12:59PM EST2024-12-2063.7459.5064.00+7.74+13.82%141,63932.58%
PutsforDecember 16, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221216P004300002022-08-11 1:34PM EST2022-12-1624.5224.3524.68-5.61-18.62%64,2210.00%
SPY221230P004300002022-08-11 12:47PM EST2022-12-3024.8425.4025.77-6.61-21.02%551,0110.00%
SPY230120P004300002022-08-11 12:04PM EST2023-01-2026.2426.9027.16-6.10-18.86%11212,5160.00%
SPY230317P004300002022-08-11 11:57AM EST2023-03-1729.8030.5930.89-5.44-15.44%133,87013.70%
SPY230331P004300002022-08-11 9:08AM EST2023-03-3130.1631.4531.82-15.82-34.41%57114.27%
SPY230616P004300002022-08-11 12:02PM EST2023-06-1634.9235.1435.85-5.45-13.50%64,95915.35%
SPY230630P004300002022-08-02 1:01PM EST2023-06-3041.8935.3536.690.00-3515.62%
SPY230915P004300002022-08-10 11:52AM EST2023-09-1540.0037.8940.33-3.42-7.88%4323416.20%
SPY231215P004300002022-08-11 8:38AM EST2023-12-1541.8140.9543.65-2.81-6.30%12,97616.30%
SPY240119P004300002022-08-11 12:59PM EST2024-01-1943.2041.5246.00-4.85-10.09%226417.03%
SPY240621P004300002022-08-11 1:24PM EST2024-06-2148.0146.0048.37-4.16-7.97%154015.78%
SPY241220P004300002022-08-11 9:08AM EST2024-12-2051.0150.0552.48-6.58-11.43%1085415.57%