Canada markets open in 8 hours 30 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:530.00
CallsforDecember 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221216C005300002022-11-23 10:14AM EST2022-12-160.010.000.000.00-2025.00%
SPY221230C005300002022-10-19 12:00PM EST2022-12-300.020.000.010.00-481,12836.72%
SPY230120C005300002022-12-06 12:40PM EST2023-01-200.010.000.000.00-1012.50%
SPY230217C005300002022-12-06 9:41AM EST2023-02-170.010.000.000.00-8012.50%
SPY230317C005300002022-12-06 10:43AM EST2023-03-170.010.000.000.00-150012.50%
SPY230331C005300002022-12-01 10:07AM EST2023-03-310.080.000.000.00-151012.50%
SPY230421C005300002022-11-30 2:10PM EST2023-04-210.090.000.000.00-1012.50%
SPY230616C005300002022-12-05 10:15AM EST2023-06-160.260.000.000.00-1506.25%
SPY230630C005300002022-12-02 3:48PM EST2023-06-300.410.000.000.00-106.25%
SPY230915C005300002022-12-06 11:48AM EST2023-09-150.830.000.000.00-506.25%
SPY231215C005300002022-12-06 3:08PM EST2023-12-151.930.000.000.00-506.25%
SPY240119C005300002022-12-06 10:47AM EST2024-01-193.940.000.000.00-206.25%
SPY240621C005300002022-12-06 2:35PM EST2024-06-215.600.000.000.00-9606.25%
SPY241220C005300002022-12-05 12:44PM EST2024-12-2012.500.000.000.00-103.13%
SPY250117C005300002022-12-06 10:39AM EST2025-01-1712.000.000.000.00-103.13%
PutsforDecember 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221216P005300002022-11-18 9:42AM EST2022-12-16133.940.000.000.00-200.00%
SPY221230P005300002022-03-24 10:58AM EST2022-12-3083.80104.76108.040.00-220.00%
SPY230120P005300002022-11-02 3:02PM EST2023-01-20156.15124.39124.630.00-4600.00%
SPY230217P005300002022-11-28 3:04PM EST2023-02-17134.780.000.000.00-100.00%
SPY230317P005300002022-10-31 12:02PM EST2023-03-17143.52132.85133.450.00-110.00%
SPY230331P005300002022-06-21 2:24PM EST2023-03-31153.83131.61133.160.00-100.00%
SPY230616P005300002022-12-06 2:20PM EST2023-06-16138.400.000.000.00-200.00%
SPY230630P005300002022-11-21 10:10AM EST2023-06-30135.450.000.000.00-3100.00%
SPY230915P005300002022-08-24 9:07AM EST2023-09-15118.82161.02163.550.00-2048.24%
SPY231215P005300002022-10-31 11:48AM EST2023-12-15144.02130.12135.500.00-250.00%
SPY240119P005300002022-10-31 2:25PM EST2024-01-19143.80120.50125.500.00-720.00%
SPY240621P005300002022-11-21 10:13AM EST2024-06-21135.520.000.000.00--00.00%
SPY241220P005300002022-11-18 3:50PM EST2024-12-20132.680.000.000.00-100.00%
SPY250117P005300002022-12-01 10:56AM EST2025-01-17124.500.000.000.00-20000.00%