Canada markets open in 8 hours 38 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:500.00
CallsforDecember 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221209C005000002022-12-02 1:34PM EST2022-12-090.010.000.000.00-1050.00%
SPY221216C005000002022-12-06 2:15PM EST2022-12-160.010.000.000.00-21025.00%
SPY221223C005000002022-11-23 11:14AM EST2022-12-230.010.000.000.00-5025.00%
SPY221230C005000002022-12-06 3:45PM EST2022-12-300.010.000.000.00-60025.00%
SPY230106C005000002022-12-01 10:52AM EST2023-01-060.010.000.000.00--012.50%
SPY230120C005000002022-12-06 3:59PM EST2023-01-200.010.000.000.00-1,319012.50%
SPY230217C005000002022-12-06 3:51PM EST2023-02-170.030.000.000.00-58012.50%
SPY230317C005000002022-12-06 3:55PM EST2023-03-170.070.000.000.00-22006.25%
SPY230331C005000002022-12-06 1:09PM EST2023-03-310.120.000.000.00-406.25%
SPY230421C005000002022-12-06 2:52PM EST2023-04-210.180.000.000.00-62606.25%
SPY230616C005000002022-12-06 4:05PM EST2023-06-160.660.000.000.00-37006.25%
SPY230630C005000002022-12-06 2:41PM EST2023-06-300.700.000.000.00-3906.25%
SPY230915C005000002022-12-06 4:01PM EST2023-09-152.070.000.000.00-3106.25%
SPY230929C005000002022-12-06 2:55PM EST2023-09-292.280.000.000.00-1006.25%
SPY231215C005000002022-12-06 3:19PM EST2023-12-154.200.000.000.00-11606.25%
SPY240119C005000002022-12-06 3:44PM EST2024-01-195.200.000.000.00-1,51403.13%
SPY240621C005000002022-12-06 10:18AM EST2024-06-2111.520.000.000.00-403.13%
SPY241220C005000002022-12-06 3:44PM EST2024-12-2017.100.000.000.00-103.13%
SPY250117C005000002022-12-06 1:59PM EST2025-01-1717.500.000.000.00-303.13%
PutsforDecember 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221209P005000002022-12-02 12:02PM EST2022-12-0994.560.000.000.00-2000.00%
SPY221216P005000002022-12-06 10:34AM EST2022-12-16105.280.000.000.00-200.00%
SPY221223P005000002022-12-05 12:56PM EST2022-12-23100.750.000.000.00-28900.00%
SPY221230P005000002022-11-15 2:25PM EST2022-12-30101.300.000.000.00-100.00%
SPY230120P005000002022-12-02 3:55PM EST2023-01-2094.550.000.000.00-100.00%
SPY230217P005000002022-12-01 11:01AM EST2023-02-1793.550.000.000.00-200.00%
SPY230317P005000002022-12-05 11:50AM EST2023-03-1799.200.000.000.00-200.00%
SPY230331P005000002022-11-08 12:19PM EST2023-03-31115.370.000.000.00-100.00%
SPY230421P005000002022-12-05 10:41AM EST2023-04-2198.000.000.000.00-100.00%
SPY230616P005000002022-12-06 12:51PM EST2023-06-16106.630.000.000.00-100.00%
SPY230630P005000002022-11-02 1:22PM EST2023-06-30112.9894.1895.160.00-120.00%
SPY230915P005000002022-11-30 3:06PM EST2023-09-1597.050.000.000.00-100.00%
SPY231215P005000002022-11-30 3:52PM EST2023-12-1592.320.000.000.00-500.00%
SPY240119P005000002022-12-06 12:52PM EST2024-01-19106.500.000.000.00-300.00%
SPY240621P005000002022-11-30 1:54PM EST2024-06-21103.590.000.000.00-200.00%
SPY241220P005000002022-12-01 3:09PM EST2024-12-2094.900.000.000.00-1100.00%
SPY250117P005000002022-12-05 3:53PM EST2025-01-17101.000.000.000.00-200.00%