Canada markets open in 7 hours 15 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
405.93 -0.98 (-0.24%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
Strike:438.00
CallsforDecember 5, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221205C004380002022-12-01 10:37AM EST2022-12-050.010.000.000.00-1025.00%
SPY221207C004380002022-12-01 9:34AM EST2022-12-070.020.000.000.00-234012.50%
SPY221209C004380002022-12-01 3:14PM EST2022-12-090.020.000.000.00-56012.50%
SPY221212C004380002022-12-01 3:46PM EST2022-12-120.030.000.000.00-105012.50%
SPY221214C004380002022-12-02 12:27PM EST2022-12-140.080.000.000.00-202012.50%
SPY221216C004380002022-12-02 3:05PM EST2022-12-160.140.000.000.00-1,25406.25%
SPY221223C004380002022-12-02 3:25PM EST2022-12-230.170.000.000.00-5906.25%
SPY221230C004380002022-12-02 2:01PM EST2022-12-300.220.000.000.00-1,06406.25%
SPY230106C004380002022-12-02 3:04PM EST2023-01-060.490.000.000.00-15-6.25%
SPY230120C004380002022-12-02 4:05PM EST2023-01-201.150.000.000.00-41503.13%
SPY230217C004380002022-12-02 2:56PM EST2023-02-173.290.000.000.00-5903.13%
SPY230317C004380002022-12-02 10:55AM EST2023-03-175.120.000.000.00-503.13%
SPY230331C004380002022-11-30 2:27PM EST2023-03-316.080.000.000.00-2103.13%
PutsforDecember 5, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221209P004380002022-11-25 10:13AM EST2022-12-0935.330.000.000.00-100.00%
SPY221214P004380002022-12-01 11:54AM EST2022-12-1431.210.000.000.00--00.00%
SPY221216P004380002022-12-01 10:20AM EST2022-12-1633.500.000.000.00-200.00%
SPY221223P004380002022-12-02 3:41PM EST2022-12-2333.010.000.000.00-7900.00%
SPY221230P004380002022-12-02 1:11PM EST2022-12-3034.800.000.000.00-2100.00%
SPY230120P004380002022-12-01 3:38PM EST2023-01-2032.130.000.000.00-2500.00%
SPY230217P004380002022-12-01 10:17AM EST2023-02-1735.070.000.000.00-500.00%
SPY230317P004380002022-12-01 10:22AM EST2023-03-1736.290.000.000.00-200.00%
SPY230331P004380002022-10-13 8:44AM EST2023-03-3189.0043.7944.270.00-1627.09%