Canada markets open in 6 hours 20 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
393.83-5.76 (-1.44%)
At close: 04:00PM EST
394.08 +0.25 (+0.06%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
Strike:495.00
CallsforDecember 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221209C004950002022-11-18 2:02PM EST2022-12-090.010.000.000.00-56050.00%
SPY221216C004950002022-12-02 9:30AM EST2022-12-160.010.000.000.00-5025.00%
SPY221223C004950002022-11-14 11:19AM EST2022-12-230.010.000.000.00-4025.00%
SPY221230C004950002022-12-01 1:54PM EST2022-12-300.010.000.000.00-1012.50%
SPY230106C004950002022-12-05 10:10AM EST2023-01-060.010.000.000.00-102012.50%
SPY230120C004950002022-12-06 10:25AM EST2023-01-200.010.000.000.00-1012.50%
SPY230217C004950002022-12-06 12:18PM EST2023-02-170.030.000.000.00-100012.50%
SPY230317C004950002022-12-05 3:33PM EST2023-03-170.140.000.000.00-306.25%
SPY230331C004950002022-12-06 10:08AM EST2023-03-310.130.000.000.00-106.25%
SPY230421C004950002022-12-05 1:58PM EST2023-04-210.330.000.000.00-506.25%
SPY230616C004950002022-12-06 3:19PM EST2023-06-160.740.000.000.00-2406.25%
SPY230630C004950002022-11-30 3:02PM EST2023-06-301.560.000.000.00-106.25%
SPY230915C004950002022-12-06 1:04PM EST2023-09-152.460.000.000.00-206.25%
SPY230929C004950002022-12-02 9:44AM EST2023-09-293.910.000.000.00-206.25%
SPY231215C004950002022-12-06 11:21AM EST2023-12-155.290.000.000.00-303.13%
SPY240119C004950002022-12-06 1:44PM EST2024-01-195.950.000.000.00-403.13%
SPY240621C004950002022-12-02 10:44AM EST2024-06-2115.140.000.000.00-603.13%
SPY241220C004950002022-12-06 2:33PM EST2024-12-2017.460.000.000.00-203.13%
SPY250117C004950002022-11-30 10:37AM EST2025-01-1722.000.000.000.00-103.13%
PutsforDecember 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221216P004950002022-10-06 2:50PM EST2022-12-16120.58118.55119.780.00-2734186.28%
SPY221230P004950002022-12-05 12:52PM EST2022-12-3095.630.000.000.00-100.00%
SPY230120P004950002022-11-30 11:26AM EST2023-01-20100.780.000.000.00-100.00%
SPY230317P004950002022-10-28 9:15AM EST2023-03-17112.7291.3495.840.00-1600.00%
SPY230331P004950002022-07-19 8:30AM EST2023-03-31108.660.000.000.00-110.00%
SPY230421P004950002022-12-05 12:52PM EST2023-04-2195.610.000.000.00-200.00%
SPY230616P004950002022-11-01 9:31AM EST2023-06-16108.7486.5588.900.00-1020.00%
SPY230630P004950002022-08-29 9:20AM EST2023-06-3092.00127.64130.090.00-1050.37%
SPY230915P004950002022-11-02 8:38AM EST2023-09-15112.000.000.000.00-300.00%
SPY231215P004950002022-11-23 9:39AM EST2023-12-1595.000.000.000.00-400.00%
SPY240119P004950002022-10-27 8:35AM EST2024-01-19111.0091.0096.000.00-700.00%
SPY240621P004950002022-10-03 8:31AM EST2024-06-21133.390.000.000.00-100.00%
SPY241220P004950002022-10-05 9:10AM EST2024-12-20122.91118.50123.500.00-26623.86%
SPY250117P004950002022-12-06 2:58PM EST2025-01-17104.360.000.000.00-400.00%