Canada markets open in 1 hour 15 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
407.38-0.30 (-0.07%)
At close: 04:00PM EST
407.42 +0.04 (+0.01%)
Pre-Market: 08:14AM EST
In The Money
Show:ListStraddle
Strike:432.00
CallsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221202C004320002022-12-01 3:57PM EST2022-12-020.010.000.000.00-2,9304,81025.00%
SPY221205C004320002022-12-01 2:39PM EST2022-12-050.010.000.000.00-16820312.50%
SPY221207C004320002022-12-01 4:00PM EST2022-12-070.020.000.000.00-163412.50%
SPY221209C004320002022-12-01 3:43PM EST2022-12-090.050.000.000.00-8217346.25%
SPY221212C004320002022-12-01 4:02PM EST2022-12-120.050.000.000.00-3103556.25%
SPY221214C004320002022-12-01 3:56PM EST2022-12-140.360.000.000.00-2514986.25%
SPY221216C004320002022-12-01 3:38PM EST2022-12-160.520.000.000.00-1,8176,9806.25%
SPY221223C004320002022-12-01 4:00PM EST2022-12-230.600.000.000.00-475516.25%
SPY221230C004320002022-12-01 3:59PM EST2022-12-300.860.800.820.00-2611,98715.80%
SPY230120C004320002022-12-01 3:58PM EST2023-01-202.540.000.000.00-2402,4483.13%
SPY230217C004320002022-12-01 1:18PM EST2023-02-175.280.000.000.00-259463.13%
SPY230317C004320002022-12-01 12:43PM EST2023-03-177.980.000.000.00-2311,7933.13%
SPY230331C004320002022-12-01 9:51AM EST2023-03-3110.300.000.000.00-22,7771.56%
PutsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221216P004320002022-12-01 3:38PM EST2022-12-1625.770.000.000.00-71180.00%
SPY221223P004320002022-12-01 12:41PM EST2022-12-2326.670.000.000.00-74390.00%
SPY221230P004320002022-12-01 2:10PM EST2022-12-3027.110.000.000.00-101730.00%
SPY230120P004320002022-12-01 3:02PM EST2023-01-2026.930.000.000.00-1361320.00%
SPY230217P004320002022-12-01 1:04PM EST2023-02-1729.050.000.000.00-1411,2390.00%
SPY230317P004320002022-12-01 3:14PM EST2023-03-1730.440.000.000.00-2620.00%
SPY230331P004320002022-12-01 3:52PM EST2023-03-3130.930.000.000.00-3550.00%