Canada Markets open in 6 hrs 10 mins

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:515.00
CallsforDecember 16, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221216C005150002022-08-11 12:54PM EST2022-12-160.280.250.26+0.06+27.27%2336,30873.14%
SPY221230C005150002022-08-09 2:13PM EST2022-12-300.260.340.360.00-144849.59%
SPY230120C005150002022-08-11 1:10PM EST2023-01-200.570.560.57+0.12+26.67%3020,63838.86%
SPY230317C005150002022-08-11 12:29PM EST2023-03-171.551.391.60+0.41+35.96%95,25631.28%
SPY230331C005150002022-08-10 2:58PM EST2023-03-311.751.611.88+0.38+27.74%2522230.32%
SPY230616C005150002022-08-10 1:41PM EST2023-06-163.763.823.97+0.39+11.57%171,26228.00%
SPY230630C005150002022-08-11 11:04AM EST2023-06-304.323.704.83+0.42+10.77%1828.49%
SPY230915C005150002022-08-11 12:48PM EST2023-09-157.185.888.00+1.02+16.56%2928.27%
SPY231215C005150002022-08-11 8:30AM EST2023-12-1511.009.1211.94+1.97+21.82%13,01628.21%
SPY240119C005150002022-08-10 10:02AM EST2024-01-1911.509.5014.49+1.10+10.58%1946129.02%
SPY240621C005150002022-08-04 1:54PM EST2024-06-2117.4515.5120.490.00--328.52%
SPY241220C005150002022-08-08 12:52PM EST2024-12-2021.6322.0027.000.00-51,99828.12%
PutsforDecember 16, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221216P005150002021-12-30 11:10AM EST2022-12-1654.6059.5061.240.00-1300.00%
SPY230120P005150002022-08-10 1:38PM EST2023-01-2096.2094.1295.54-8.15-7.81%2520.00%
SPY230317P005150002021-12-27 12:52PM EST2023-03-1761.2662.9466.720.00-1130.00%
SPY230616P005150002022-08-10 9:17AM EST2023-06-1698.2593.9496.63-6.38-6.10%101180.00%
SPY230915P005150002022-08-11 8:30AM EST2023-09-1595.8294.1297.48+95.82-200.00%
SPY231215P005150002022-08-10 1:10PM EST2023-12-1598.1894.7798.50-2.00-2.00%2130.00%
SPY240119P005150002022-08-10 8:30AM EST2024-01-1997.6994.5099.50-6.01-5.80%230.00%
SPY241220P005150002021-12-28 11:18AM EST2024-12-2083.0084.0089.000.00--10.00%