Canada markets open in 8 hours 37 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:510.00
CallsforDecember 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221216C005100002022-12-05 3:33PM EST2022-12-160.010.000.000.00-3025.00%
SPY221230C005100002022-11-29 10:17AM EST2022-12-300.010.000.000.00-5025.00%
SPY230106C005100002022-12-01 10:41AM EST2023-01-060.010.000.000.00-93012.50%
SPY230120C005100002022-12-05 3:59PM EST2023-01-200.010.000.000.00-30012.50%
SPY230217C005100002022-12-06 12:33PM EST2023-02-170.020.000.000.00-41012.50%
SPY230317C005100002022-12-06 10:37AM EST2023-03-170.070.000.000.00-7012.50%
SPY230331C005100002022-12-06 9:54AM EST2023-03-310.060.000.000.00-2012.50%
SPY230421C005100002022-12-06 9:43AM EST2023-04-210.120.000.000.00-106.25%
SPY230616C005100002022-12-05 1:18PM EST2023-06-160.550.000.000.00-1206.25%
SPY230630C005100002022-12-06 2:53PM EST2023-06-300.520.000.000.00-5006.25%
SPY230915C005100002022-12-06 3:32PM EST2023-09-151.390.000.000.00-2706.25%
SPY230929C005100002022-12-06 1:02PM EST2023-09-291.700.000.000.00-106.25%
SPY231215C005100002022-12-06 12:29PM EST2023-12-153.380.000.000.00-48906.25%
SPY240119C005100002022-12-01 9:51AM EST2024-01-196.370.000.000.00-406.25%
SPY240621C005100002022-12-05 11:09AM EST2024-06-2111.070.000.000.00-203.13%
SPY241220C005100002022-12-06 2:52PM EST2024-12-2014.300.000.000.00-103.13%
SPY250117C005100002022-12-06 1:58PM EST2025-01-1715.740.000.000.00-203.13%
PutsforDecember 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221216P005100002022-11-21 9:32AM EST2022-12-16114.750.000.000.00-300.00%
SPY221230P005100002022-07-19 1:08PM EST2022-12-30117.9082.6684.110.00-110.00%
SPY230120P005100002022-10-03 2:27PM EST2023-01-20141.80129.50131.030.00-1184.78%
SPY230317P005100002022-11-10 10:12AM EST2023-03-17120.620.000.000.00-100.00%
SPY230331P005100002022-10-06 9:01AM EST2023-03-31134.80133.27135.070.00-3058.59%
SPY230616P005100002022-11-01 9:30AM EST2023-06-16123.890.000.000.00-1500.00%
SPY230915P005100002022-10-31 11:51AM EST2023-09-15123.74110.83114.080.00-200.00%
SPY231215P005100002022-11-11 9:30AM EST2023-12-15114.450.000.000.00-1800.00%
SPY240119P005100002022-09-22 1:20PM EST2024-01-19135.70133.00138.000.00-1433.82%
SPY240621P005100002022-11-21 10:44AM EST2024-06-21116.970.000.000.00--00.00%
SPY241220P005100002022-10-14 12:46PM EST2024-12-20150.44111.00115.500.00-200.00%
SPY250117P005100002022-10-17 8:42AM EST2025-01-17140.50118.00123.000.00-1115.96%