Canada markets open in 5 hours 43 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
395.23-0.68 (-0.17%)
At close: 04:00PM EST
395.52 +0.29 (+0.07%)
After hours: 08:00PM EST
In The Money
Show:ListStraddle
Strike:475.00
CallsforNovember 30, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221202C004750002022-11-15 10:45AM EST2022-12-020.010.000.000.00-2050.00%
SPY221209C004750002022-11-23 2:23PM EST2022-12-090.010.000.000.00-50025.00%
SPY221216C004750002022-11-28 2:48PM EST2022-12-160.020.000.000.00-12012.50%
SPY221223C004750002022-11-23 12:13PM EST2022-12-230.020.000.000.00-400012.50%
SPY221230C004750002022-11-28 2:58PM EST2022-12-300.010.000.000.00-3012.50%
SPY230106C004750002022-11-29 9:54AM EST2023-01-060.020.000.000.00-400012.50%
SPY230120C004750002022-11-29 11:19AM EST2023-01-200.040.000.000.00-9012.50%
SPY230217C004750002022-11-29 11:50AM EST2023-02-170.110.000.000.00-10306.25%
SPY230317C004750002022-11-29 2:47PM EST2023-03-170.360.000.000.00-12806.25%
SPY230331C004750002022-11-23 10:15AM EST2023-03-310.910.000.000.00-106.25%
SPY230421C004750002022-11-23 9:45AM EST2023-04-211.430.000.000.00-306.25%
SPY230616C004750002022-11-29 3:12PM EST2023-06-162.410.000.000.00-15506.25%
SPY230630C004750002022-11-28 1:56PM EST2023-06-303.050.000.000.00-1106.25%
SPY230915C004750002022-11-29 11:14AM EST2023-09-155.690.000.000.00-103.13%
SPY230929C004750002022-11-23 10:32AM EST2023-09-297.930.000.000.00-103.13%
SPY231215C004750002022-11-29 1:39PM EST2023-12-159.780.000.000.00-303.13%
SPY240119C004750002022-11-29 3:32PM EST2024-01-1911.350.000.000.00-303.13%
SPY240621C004750002022-11-28 11:46AM EST2024-06-2120.590.000.000.00-203.13%
SPY241220C004750002022-11-25 11:46AM EST2024-12-2029.770.000.000.00-103.13%
SPY250117C004750002022-11-29 12:39PM EST2025-01-1727.650.000.000.00-2403.13%
PutsforNovember 30, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221202P004750002022-11-07 3:22PM EST2022-12-0294.970.000.000.00--00.00%
SPY221216P004750002022-11-23 2:21PM EST2022-12-1673.840.000.000.00-3400.00%
SPY221223P004750002022-11-23 9:31AM EST2022-12-2375.600.000.000.00--00.00%
SPY221230P004750002022-11-23 11:15AM EST2022-12-3073.400.000.000.00-100.00%
SPY230120P004750002022-11-29 2:47PM EST2023-01-2081.590.000.000.00-600.00%
SPY230217P004750002022-11-11 12:50PM EST2023-02-1779.200.000.000.00--00.00%
SPY230317P004750002022-11-23 12:45PM EST2023-03-1775.210.000.000.00-100.00%
SPY230331P004750002022-09-22 12:06PM EST2023-03-3199.9799.74101.420.00-1051.25%
SPY230421P004750002022-11-15 1:24PM EST2023-04-2177.720.000.000.00-100.00%
SPY230616P004750002022-11-22 3:11PM EST2023-06-1676.250.000.000.00-100.00%
SPY230630P004750002022-11-18 12:06PM EST2023-06-3080.910.000.000.00-200.00%
SPY230915P004750002022-11-09 9:46AM EST2023-09-1594.800.000.000.00-100.00%
SPY231215P004750002022-11-14 2:37PM EST2023-12-1578.170.000.000.00-400.00%
SPY240119P004750002022-11-23 1:25PM EST2024-01-1976.480.000.000.00-200.00%
SPY240621P004750002022-11-17 3:00PM EST2024-06-2185.860.000.000.00-100.00%
SPY241220P004750002022-11-29 12:12PM EST2024-12-2086.590.000.000.00-600.00%
SPY250117P004750002022-11-14 12:02PM EST2025-01-1784.750.000.000.00-1200.00%