Canada Markets open in 7 hrs 51 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:440.00
CallsforDecember 16, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221216C004400002022-08-11 1:38PM EST2022-12-1611.9411.9111.96+3.16+35.99%25,79130,13869.61%
SPY221230C004400002022-08-11 10:31AM EST2022-12-3013.5912.9313.00+3.75+38.11%471,17055.20%
SPY230120C004400002022-08-11 1:38PM EST2023-01-2014.8514.8114.89+3.40+29.69%30617,31146.58%
SPY230317C004400002022-08-11 12:51PM EST2023-03-1720.8219.9520.28+4.63+28.60%441,68239.15%
SPY230331C004400002022-08-11 9:47AM EST2023-03-3122.4820.9021.25+3.71+19.77%234137.96%
SPY230616C004400002022-08-11 10:42AM EST2023-06-1627.7527.0327.46+4.99+21.92%635,58335.20%
SPY230630C004400002022-08-10 10:05AM EST2023-06-3027.5027.2428.70+2.43+9.69%42535.06%
SPY230915C004400002022-08-11 10:59AM EST2023-09-1533.6032.1134.63+4.88+16.99%230834.27%
SPY231215C004400002022-08-11 9:20AM EST2023-12-1541.0037.2940.51+4.39+11.99%13,21533.52%
SPY240119C004400002022-08-11 10:14AM EST2024-01-1941.0038.0142.00+3.30+8.75%132,61132.96%
SPY240621C004400002022-08-04 10:27AM EST2024-06-2143.2646.5051.500.00-506332.90%
SPY241220C004400002022-08-11 12:59PM EST2024-12-2058.2454.0059.00+7.04+13.75%193,13031.91%
PutsforDecember 16, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221216P004400002022-08-11 12:17PM EST2022-12-1628.5429.6030.05-7.46-20.72%8710,6530.00%
SPY221230P004400002022-08-11 12:47PM EST2022-12-3029.9630.6031.04-7.58-20.19%6002890.00%
SPY230120P004400002022-08-11 1:33PM EST2023-01-2032.1931.8932.38-6.27-16.30%14010,5700.00%
SPY230317P004400002022-08-11 1:25PM EST2023-03-1735.2135.1435.81-6.00-14.56%154,9500.00%
SPY230331P004400002022-08-10 10:56AM EST2023-03-3136.9636.0236.81-4.05-9.88%-1410.00%
SPY230616P004400002022-08-11 1:01PM EST2023-06-1639.5039.5040.72-2.50-5.95%1485,90411.98%
SPY230630P004400002022-08-11 9:55AM EST2023-06-3039.3839.9141.32-4.54-10.34%251912.33%
SPY230915P004400002022-08-11 9:42AM EST2023-09-1542.0742.4344.90-6.37-13.15%21213.94%
SPY231215P004400002022-08-11 10:48AM EST2023-12-1546.4145.3848.43-4.97-9.67%13,75114.72%
SPY240119P004400002022-08-11 12:18PM EST2024-01-1947.2545.5050.49-2.35-4.74%21,06915.44%
SPY240621P004400002022-08-11 1:36PM EST2024-06-2152.5650.0052.73-3.59-6.39%216114.43%
SPY241220P004400002022-08-10 8:56AM EST2024-12-2057.8654.5157.82-0.31-0.53%440714.93%