Canada markets close in 4 hours 53 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
403.37-3.54 (-0.87%)
As of 11:07AM EST. Market open.
In The Money
Show:ListStraddle
Strike:455.00
CallsforDecember 5, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221207C004550002022-12-02 3:01PM EST2022-12-070.020.000.010.00-151546.09%
SPY221209C004550002022-12-01 10:49AM EST2022-12-090.010.000.010.00-63085435.55%
SPY221212C004550002022-12-02 9:35AM EST2022-12-120.010.000.010.00-2010028.13%
SPY221214C004550002022-12-05 9:57AM EST2022-12-140.010.010.02-0.02-66.67%1013326.95%
SPY221216C004550002022-12-05 9:30AM EST2022-12-160.020.010.02-0.01-33.33%125,54224.61%
SPY221223C004550002022-12-05 9:41AM EST2022-12-230.030.020.03-0.01-25.00%501,07820.31%
SPY221230C004550002022-12-02 10:01AM EST2022-12-300.040.000.000.00-15,74412.50%
SPY230106C004550002022-12-05 9:35AM EST2023-01-060.070.050.06-0.01-12.50%120716.75%
SPY230120C004550002022-12-05 10:51AM EST2023-01-200.170.160.17-0.04-19.05%1,19036,97316.14%
SPY230217C004550002022-12-05 10:43AM EST2023-02-170.750.740.76-0.21-21.87%2382,85616.65%
SPY230317C004550002022-12-05 10:22AM EST2023-03-171.631.581.81-0.41-20.10%23,10917.45%
SPY230331C004550002022-12-05 9:37AM EST2023-03-312.422.122.29-0.16-6.20%327317.47%
SPY230421C004550002022-12-05 10:11AM EST2023-04-213.223.043.33-0.72-18.27%881,28518.00%
SPY230616C004550002022-12-05 10:28AM EST2023-06-166.616.326.68-0.68-9.33%103,40619.45%
SPY230630C004550002022-12-02 2:48PM EST2023-06-307.776.897.370.00-109019.54%
SPY230915C004550002022-12-01 3:57PM EST2023-09-1513.9111.8212.360.00-51,04321.01%
SPY230929C004550002022-12-05 10:30AM EST2023-09-2912.6012.5813.02-1.91-13.16%2821.04%
SPY231215C004550002022-12-05 10:06AM EST2023-12-1517.7017.3518.22-1.30-6.84%2554,14522.32%
SPY240119C004550002022-12-02 3:48PM EST2024-01-1920.5418.2421.830.00-451,28823.63%
SPY240621C004550002022-12-02 9:43AM EST2024-06-2128.6027.0328.880.00-28251723.84%
SPY241220C004550002022-12-05 10:27AM EST2024-12-2037.4035.0038.15-0.90-2.35%442,66224.84%
SPY250117C004550002022-12-02 3:48PM EST2025-01-1739.5036.0041.000.00-1521925.62%
PutsforDecember 5, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221216P004550002022-11-30 2:21PM EST2022-12-1653.0852.7052.880.00-421246.58%
SPY221223P004550002022-12-02 1:48PM EST2022-12-2350.7752.8052.960.00-2037.59%
SPY221230P004550002022-10-17 8:31AM EST2022-12-3090.2064.5964.790.00-1171.48%
SPY230106P004550002022-11-29 2:43PM EST2023-01-0653.5252.5253.04-7.98-12.98%50128.93%
SPY230120P004550002022-12-02 3:34PM EST2023-01-2049.8252.3753.070.00-22,31724.38%
SPY230217P004550002022-12-02 12:35PM EST2023-02-1750.7352.7552.940.00-2718.87%
SPY230317P004550002022-12-01 3:14PM EST2023-03-1748.9952.2853.800.00-59661718.37%
SPY230331P004550002022-12-01 3:15PM EST2023-03-3149.2852.3653.890.00-251317.43%
SPY230421P004550002022-12-02 2:11PM EST2023-04-2152.2952.5354.090.00-1416.45%
SPY230616P004550002022-12-05 10:38AM EST2023-06-1654.5053.6355.10-9.80-15.24%12,48815.42%
SPY230630P004550002022-12-01 11:40AM EST2023-06-3051.9653.7755.320.00-280915.19%
SPY230915P004550002022-11-25 12:41PM EST2023-09-1557.4955.5456.870.00-266814.66%
SPY231215P004550002022-12-05 10:35AM EST2023-12-1559.0057.6059.21+0.66+1.13%16,48414.74%
SPY240119P004550002022-11-23 12:55PM EST2024-01-1961.8056.5061.500.00-49682515.79%
SPY240621P004550002022-11-22 10:51AM EST2024-06-2167.9060.5764.960.00-12115.52%
SPY241220P004550002022-11-14 1:30PM EST2024-12-2070.4663.5068.500.00-21,25215.23%
SPY250117P004550002022-10-04 8:34AM EST2025-01-1787.790.000.000.00-1130.00%