Canada markets closed

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
405.93 -0.98 (-0.24%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
Strike:434.00
CallsforDecember 5, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221205C004340002022-12-01 12:21PM EST2022-12-050.010.000.010.00-4614232.03%
SPY221207C004340002022-12-01 10:34AM EST2022-12-070.020.000.010.00-238822.66%
SPY221209C004340002022-12-02 3:50PM EST2022-12-090.010.010.02-0.03-75.00%42244219.92%
SPY221212C004340002022-12-02 11:42AM EST2022-12-120.020.010.02-0.03-60.00%213116.21%
SPY221214C004340002022-12-02 2:01PM EST2022-12-140.130.130.14-0.21-61.76%11615019.14%
SPY221216C004340002022-12-02 3:59PM EST2022-12-160.220.180.19-0.13-37.14%633,67018.56%
SPY221223C004340002022-12-02 4:09PM EST2022-12-230.260.240.26-0.23-46.94%5839715.85%
SPY221230C004340002022-12-02 3:38PM EST2022-12-300.380.370.38-0.36-48.65%6102,04314.70%
SPY230120C004340002022-12-02 4:10PM EST2023-01-201.671.651.68-0.41-19.71%3751,64016.13%
SPY230217C004340002022-12-02 3:08PM EST2023-02-174.424.134.22-0.38-7.92%361,30017.93%
SPY230317C004340002022-12-02 4:03PM EST2023-03-176.626.546.65+1.25+23.28%611,96218.82%
SPY230331C004340002022-12-01 10:43AM EST2023-03-318.167.657.780.00-19119.10%
PutsforDecember 5, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221216P004340002022-12-02 9:43AM EST2022-12-1632.3128.6129.31+4.03+14.25%2733.97%
SPY221223P004340002022-12-02 11:41AM EST2022-12-2329.8028.6529.34+1.13+3.94%1222027.52%
SPY221230P004340002022-12-02 3:56PM EST2022-12-3028.5128.7129.38-0.71-2.43%414023.83%
SPY230217P004340002022-11-30 2:41PM EST2023-02-1734.1530.6730.970.00-101,05017.33%
SPY230317P004340002022-12-02 4:06PM EST2023-03-1732.1731.9732.42-0.90-2.72%481016.98%
SPY230331P004340002022-11-25 12:50PM EST2023-03-3136.7432.7733.230.00-232817.02%