Canada Markets open in 6 hrs 47 mins

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
406.17 -1.21 (-0.30%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
Strike:435.00
CallsforDecember 16, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221216C004350002022-08-11 1:07PM EST2022-12-1614.4914.1314.17+3.97+37.74%7905,69575.33%
SPY221230C004350002022-08-11 11:44AM EST2022-12-3015.8815.2115.28+4.21+36.08%221,29456.71%
SPY230120C004350002022-08-11 1:38PM EST2023-01-2017.2617.1917.27+3.73+27.57%658,33546.72%
SPY230317C004350002022-08-11 12:14PM EST2023-03-1723.4022.4722.78+5.08+27.73%52,88138.58%
SPY230331C004350002022-08-11 9:14AM EST2023-03-3125.5923.4323.80+5.46+27.12%511937.38%
SPY230616C004350002022-08-11 12:12PM EST2023-06-1630.6429.5730.13+5.03+19.64%271,85634.54%
SPY230630C004350002022-08-11 12:17PM EST2023-06-3031.3229.9931.37+5.09+19.41%11734.39%
SPY230915C004350002022-08-10 1:44PM EST2023-09-1534.3234.6437.29+2.56+8.06%217033.55%
SPY231215C004350002022-08-10 10:33AM EST2023-12-1541.0739.8943.15+3.47+9.23%61,83832.79%
SPY240119C004350002022-08-11 10:21AM EST2024-01-1942.9340.7644.00+3.71+9.46%564931.86%
SPY240621C004350002022-08-11 8:49AM EST2024-06-2152.2549.0154.00+5.54+11.86%53332.13%
SPY241220C004350002022-08-11 12:00PM EST2024-12-2060.2556.5061.50+2.25+3.88%21,41731.18%
PutsforDecember 16, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221216P004350002022-08-11 10:07AM EST2022-12-1626.1026.8727.23-7.26-21.76%717,4850.00%
SPY221230P004350002022-08-11 9:27AM EST2022-12-3026.2527.8328.25-7.75-22.79%328316.10%
SPY230120P004350002022-08-11 9:33AM EST2023-01-2027.5029.3029.71-7.50-21.43%114,74317.17%
SPY230317P004350002022-08-11 12:35PM EST2023-03-1732.1432.7433.36-6.11-15.97%1672,18317.55%
SPY230331P004350002022-08-10 9:13AM EST2023-03-3135.4833.5634.29-3.96-10.04%309417.71%
SPY230616P004350002022-08-11 12:04PM EST2023-06-1636.9137.4337.90-4.25-10.33%2702,96617.29%
SPY230630P004350002022-08-11 9:55AM EST2023-06-3037.1637.6338.87-4.78-11.40%251817.57%
SPY230915P004350002022-08-11 9:17AM EST2023-09-1539.8240.1742.51-3.28-7.61%214117.75%
SPY231215P004350002022-08-10 2:49PM EST2023-12-1544.7543.0945.84-3.30-6.87%12,32417.59%
SPY240119P004350002022-08-11 9:48AM EST2024-01-1944.7843.5047.99-4.62-9.35%31,24018.11%
SPY240621P004350002022-08-11 1:36PM EST2024-06-2150.3248.0151.88-3.40-6.33%332117.44%
SPY241220P004350002022-08-03 12:51PM EST2024-12-2056.9952.0054.570.00-652916.35%