Canada Markets closed

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:465.00
CallsforDecember 16, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221216C004650002022-08-11 12:02PM EST2022-12-164.434.154.17+1.42+47.18%1010,02157.39%
SPY221230C004650002022-08-10 9:31AM EST2022-12-304.324.794.84+0.92+27.06%13,12346.26%
SPY230120C004650002022-08-11 1:07PM EST2023-01-206.216.066.12+1.79+40.50%54013,98939.48%
SPY230317C004650002022-08-11 10:50AM EST2023-03-1710.009.759.98+2.57+34.59%303,09633.67%
SPY230331C004650002022-08-11 10:36AM EST2023-03-3111.0910.6310.83+3.09+38.62%59932.86%
SPY230616C004650002022-08-11 1:21PM EST2023-06-1616.1815.8516.14+3.33+25.91%431,67531.11%
SPY230630C004650002022-08-11 9:56AM EST2023-06-3017.8016.0217.26+2.12+13.52%366031.11%
SPY230915C004650002022-08-10 2:22PM EST2023-09-1519.5520.3022.75+1.55+8.61%29830.90%
SPY231215C004650002022-08-10 12:53PM EST2023-12-1526.0825.2228.38+3.08+13.39%13,31830.62%
SPY240119C004650002022-08-11 10:35AM EST2024-01-1927.7626.0030.99+3.57+14.76%11,24630.89%
SPY240621C004650002022-08-11 10:12AM EST2024-06-2137.1134.0036.81+5.61+17.81%43029.39%
SPY241220C004650002022-08-11 12:12PM EST2024-12-2045.0042.0045.69+5.00+12.50%679629.51%
PutsforDecember 16, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221216P004650002022-08-08 1:56PM EST2022-12-1655.0247.0947.970.00-12,0970.00%
SPY221230P004650002022-08-03 9:21AM EST2022-12-3056.9147.5948.470.00-123140.00%
SPY230120P004650002022-08-10 1:13PM EST2023-01-2049.5048.2949.15-5.80-10.49%13,1580.00%
SPY230317P004650002022-08-11 10:41AM EST2023-03-1749.9250.3751.36-31.90-38.99%172,7430.00%
SPY230331P004650002022-08-10 10:09AM EST2023-03-3152.7050.8752.01-40.22-43.28%11,7850.00%
SPY230616P004650002022-08-10 12:44PM EST2023-06-1655.0053.3754.89-4.00-6.78%136,0380.00%
SPY230915P004650002022-08-04 1:34PM EST2023-09-1561.8655.7058.400.00--1310.00%
SPY231215P004650002022-08-05 2:33PM EST2023-12-1564.8458.2861.480.00-31,6210.00%
SPY240119P004650002022-08-10 8:34AM EST2024-01-1963.0058.5063.50-1.00-1.56%11308.39%
SPY241220P004650002022-08-10 9:04AM EST2024-12-2070.2767.0071.50-2.93-4.00%312412.31%