Canada markets open in 5 hours 42 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:485.00
CallsforNovember 30, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221202C004850002022-11-01 11:40AM EST2022-12-020.020.000.000.00-2050.00%
SPY221209C004850002022-11-18 2:49PM EST2022-12-090.010.000.000.00-56025.00%
SPY221216C004850002022-11-29 10:04AM EST2022-12-160.010.000.000.00-12025.00%
SPY221223C004850002022-11-21 3:55PM EST2022-12-230.020.000.000.00-1012.50%
SPY221230C004850002022-11-28 10:09AM EST2022-12-300.010.000.000.00-102012.50%
SPY230106C004850002022-11-25 12:19PM EST2023-01-060.020.000.000.00-20012.50%
SPY230120C004850002022-11-29 3:56PM EST2023-01-200.020.000.000.00-12012.50%
SPY230217C004850002022-11-29 12:29PM EST2023-02-170.080.000.000.00-606.25%
SPY230317C004850002022-11-29 11:09AM EST2023-03-170.210.000.000.00-1906.25%
SPY230331C004850002022-11-16 3:50PM EST2023-03-310.600.000.000.00-806.25%
SPY230421C004850002022-11-28 3:23PM EST2023-04-210.570.000.000.00-1206.25%
SPY230616C004850002022-11-29 12:10PM EST2023-06-161.500.000.000.00-1506.25%
SPY230630C004850002022-11-28 9:30AM EST2023-06-301.820.000.000.00-406.25%
SPY230915C004850002022-11-28 9:50AM EST2023-09-155.020.000.000.00-206.25%
SPY230929C004850002022-11-21 10:54AM EST2023-09-295.240.000.000.00-403.13%
SPY231215C004850002022-11-29 3:26PM EST2023-12-157.840.000.000.00-403.13%
SPY240119C004850002022-11-29 1:54PM EST2024-01-198.400.000.000.00-803.13%
SPY240621C004850002022-11-29 3:25PM EST2024-06-2115.650.000.000.00-203.13%
SPY241220C004850002022-11-29 3:19PM EST2024-12-2023.950.000.000.00-203.13%
SPY250117C004850002022-11-25 12:47PM EST2025-01-1726.810.000.000.00-4603.13%
PutsforNovember 30, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221216P004850002022-11-17 9:50AM EST2022-12-1693.870.000.000.00-200.00%
SPY221230P004850002022-08-03 1:40PM EST2022-12-3071.0991.7693.290.00-202052.26%
SPY230120P004850002022-11-08 3:53PM EST2023-01-20101.990.000.000.00-32600.00%
SPY230317P004850002022-10-26 9:54AM EST2023-03-1799.1081.3885.560.00-200.00%
SPY230331P004850002022-08-31 11:11AM EST2023-03-3187.82121.75123.360.00-11068.19%
SPY230616P004850002022-11-01 9:30AM EST2023-06-1698.890.000.000.00-800.00%
SPY230630P004850002022-10-03 8:30AM EST2023-06-30123.850.000.000.00-200.00%
SPY230915P004850002022-11-02 1:42PM EST2023-09-1598.410.000.000.00-300.00%
SPY231215P004850002022-11-18 2:48PM EST2023-12-1592.000.000.000.00-100.00%
SPY240119P004850002022-11-23 1:02PM EST2024-01-1986.610.000.000.00-200.00%
SPY240621P004850002022-11-17 10:51AM EST2024-06-2196.500.000.000.00-100.00%
SPY241220P004850002022-10-18 10:13AM EST2024-12-20116.6195.0099.500.00-34415.76%
SPY250117P004850002022-11-29 10:06AM EST2025-01-1792.750.000.000.00-1000.00%