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:525.00
CallsforDecember 16, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221216C005250002022-08-11 12:02PM EST2022-12-160.160.150.16+0.05+45.45%14611,66172.75%
SPY221230C005250002022-08-10 2:14PM EST2022-12-300.210.200.22+0.04+23.53%1493,66149.12%
SPY230120C005250002022-08-11 1:04PM EST2023-01-200.360.340.36+0.09+33.33%1253,32338.38%
SPY230317C005250002022-08-11 10:08AM EST2023-03-171.020.901.11+0.17+20.00%410,20630.75%
SPY230331C005250002022-08-11 10:54AM EST2023-03-311.201.151.23+0.25+26.32%5062529.38%
SPY230616C005250002022-08-11 11:04AM EST2023-06-163.022.792.92+0.40+15.27%13,30727.27%
SPY230630C005250002022-08-11 11:21AM EST2023-06-303.322.893.69+0.40+13.70%4527.87%
SPY230915C005250002022-08-11 8:51AM EST2023-09-155.944.386.70+1.19+25.05%6427.99%
SPY231215C005250002022-08-11 8:43AM EST2023-12-159.137.1810.11+1.83+25.07%163,71627.74%
SPY240119C005250002022-08-11 8:33AM EST2024-01-1910.007.2610.00+1.42+16.55%62,04926.43%
SPY240621C005250002022-08-10 8:57AM EST2024-06-2113.5513.0018.00+2.78+25.81%1328.01%
SPY241220C005250002022-08-11 11:04AM EST2024-12-2021.7019.0024.00+3.62+20.02%162027.53%
PutsforDecember 16, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221216P005250002022-01-05 1:10PM EST2022-12-1662.4166.2668.13+0.37+0.60%5260.00%
SPY230120P005250002022-07-06 9:26AM EST2023-01-20143.35109.32110.730.00-5320.00%
SPY230317P005250002021-12-30 12:29PM EST2023-03-1765.2669.3073.080.00-1140.00%
SPY230616P005250002021-12-22 11:41AM EST2023-06-1677.7273.0576.830.00-130.00%
SPY231215P005250002022-08-03 12:56PM EST2023-12-15111.48103.68107.800.00-8260.00%
SPY240119P005250002022-08-03 12:56PM EST2024-01-19111.58103.50108.500.00-890.00%
SPY241220P005250002022-08-03 1:43PM EST2024-12-20113.99106.50111.000.00-20910.00%