Canada markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
396.24+3.08 (+0.78%)
At close: 04:00PM EST
396.05 -0.19 (-0.05%)
After hours: 07:22PM EST
In The Money
Show:ListStraddle
Strike:445.00
CallsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221209C004450002022-12-06 2:20PM EST2022-12-090.010.000.010.00-126371.88%
SPY221212C004450002022-12-05 10:21AM EST2022-12-120.010.000.010.00-156438.28%
SPY221214C004450002022-12-07 9:56AM EST2022-12-140.010.000.020.00-155933.59%
SPY221215C004450002022-12-02 3:04PM EST2022-12-150.050.010.020.00-121231.25%
SPY221216C004450002022-12-08 2:13PM EST2022-12-160.010.010.02-0.01-50.00%18219,27829.30%
SPY221223C004450002022-12-08 9:58AM EST2022-12-230.020.020.030.00-650422.27%
SPY221230C004450002022-12-08 3:50PM EST2022-12-300.040.030.05+0.01+33.33%2302,12519.43%
SPY230106C004450002022-12-08 1:41PM EST2023-01-060.090.070.09+0.02+28.57%937518.26%
SPY230113C004450002022-12-08 3:48PM EST2023-01-130.170.160.21+0.03+21.43%344,96718.51%
SPY230120C004450002022-12-08 3:58PM EST2023-01-200.260.250.27+0.05+23.81%10720,21717.65%
SPY230217C004450002022-12-08 3:53PM EST2023-02-170.960.991.04+0.10+11.63%382,15017.90%
SPY230317C004450002022-12-08 3:22PM EST2023-03-172.052.002.21+0.24+13.26%105,27718.41%
SPY230331C004450002022-12-08 10:49AM EST2023-03-312.852.652.76+0.38+15.38%1656618.40%
SPY230421C004450002022-12-08 3:48PM EST2023-04-213.603.703.85+0.16+4.65%5421418.81%
SPY230616C004450002022-12-08 3:56PM EST2023-06-167.157.107.27+0.42+6.24%6206,30420.05%
SPY230630C004450002022-12-08 3:20PM EST2023-06-307.677.628.06-1.33-14.78%119720.21%
SPY230915C004450002022-12-08 2:59PM EST2023-09-1512.7712.7213.24+0.37+2.98%1882221.69%
SPY230929C004450002022-12-01 3:48PM EST2023-09-2918.6513.3814.060.00-243321.82%
SPY231215C004450002022-12-08 3:12PM EST2023-12-1518.4518.4318.98+0.06+0.33%1035,48122.83%
SPY240119C004450002022-12-08 3:40PM EST2024-01-1918.5018.7123.00-0.76-3.95%42,47924.39%
SPY240621C004450002022-12-08 3:44PM EST2024-06-2128.9927.0032.00+0.87+3.09%41,42925.52%
SPY241220C004450002022-12-08 12:15PM EST2024-12-2037.8035.5040.50+1.68+4.65%292,46426.00%
SPY250117C004450002022-12-08 2:27PM EST2025-01-1738.5036.0041.00+1.30+3.49%2014825.74%
PutsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221209P004450002022-11-02 10:07AM EST2022-12-0962.2740.3040.470.00--00.00%
SPY221214P004450002022-12-01 11:53AM EST2022-12-1438.3148.2350.550.00--055.25%
SPY221216P004450002022-12-08 2:39PM EST2022-12-1651.0049.6650.87-2.34-4.39%32,52058.37%
SPY221223P004450002022-12-02 1:48PM EST2022-12-2340.7949.6750.870.00-2046.69%
SPY221230P004450002022-12-08 9:53AM EST2022-12-3051.1349.6050.86-1.97-3.71%61,95438.51%
SPY230106P004450002022-12-07 2:06PM EST2023-01-0653.5949.6750.870.00-6333.59%
SPY230120P004450002022-12-07 2:23PM EST2023-01-2053.6249.7150.920.00-64,21827.77%
SPY230217P004450002022-12-08 12:36PM EST2023-02-1750.7050.1150.58+11.11+28.06%24220.62%
SPY230317P004450002022-12-06 2:35PM EST2023-03-1754.4049.9251.150.00-22,09218.86%
SPY230331P004450002022-11-29 12:54PM EST2023-03-3151.8950.1151.330.00-15618.04%
SPY230421P004450002022-12-05 10:29AM EST2023-04-2145.6650.4151.660.00-101517.19%
SPY230616P004450002022-12-08 9:46AM EST2023-06-1654.4051.5652.71-0.19-0.35%13,28615.97%
SPY230630P004450002022-12-01 10:28AM EST2023-06-3046.3051.8653.070.00-12,57915.88%
SPY230915P004450002022-12-02 12:05PM EST2023-09-1547.9753.8954.980.00-23,05115.51%
SPY230929P004450002022-12-06 2:38PM EST2023-09-2958.0454.2455.440.00-2115.58%
SPY231215P004450002022-12-08 10:40AM EST2023-12-1555.7556.3257.28+0.21+0.38%13,47315.36%
SPY240119P004450002022-11-23 1:48PM EST2024-01-1954.8055.0060.000.00-11143016.66%
SPY240621P004450002022-11-23 11:06AM EST2024-06-2158.0058.5063.500.00-17716.25%
SPY241220P004450002022-12-01 3:52PM EST2024-12-2063.9862.5067.500.00-540316.07%
SPY250117P004450002022-12-01 12:44PM EST2025-01-1760.0563.0068.000.00-4616.01%