Canada Markets open in 6 hrs 9 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:535.00
CallsforDecember 16, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221216C005350002022-08-11 10:17AM EST2022-12-160.110.090.10+0.02+22.22%214,06672.66%
SPY221230C005350002022-08-09 1:18PM EST2022-12-300.100.130.140.00-15585549.02%
SPY230120C005350002022-08-10 2:09PM EST2023-01-200.230.210.23+0.05+27.78%14,96438.09%
SPY230317C005350002022-08-09 12:01PM EST2023-03-170.590.590.760.00-356,23330.29%
SPY230331C005350002022-08-05 10:12AM EST2023-03-310.660.740.930.00-144029.37%
SPY230616C005350002022-08-11 10:24AM EST2023-06-162.161.972.23+0.16+8.00%24,88226.91%
SPY230915C005350002022-08-11 11:46AM EST2023-09-154.533.715.41+0.81+21.77%5127.48%
SPY231215C005350002022-08-11 1:15PM EST2023-12-156.996.558.37+0.61+9.56%1,34123,26127.16%
SPY240119C005350002022-08-10 10:29AM EST2024-01-197.986.6710.48+0.91+12.87%437827.93%
SPY240621C005350002022-08-11 8:47AM EST2024-06-2113.3810.5015.48+7.02+110.38%1227.35%
SPY241220C005350002022-08-10 1:35PM EST2024-12-2018.0516.5020.00+1.84+11.35%146526.31%
PutsforDecember 16, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221216P005350002021-12-27 3:58PM EST2022-12-1668.9673.7175.710.00-190.00%
SPY230120P005350002021-12-23 2:12PM EST2023-01-2074.6973.9177.590.00-1110.00%
SPY230317P005350002021-12-27 3:01PM EST2023-03-1773.6376.2780.060.00-5180.00%
SPY230616P005350002021-12-27 2:02PM EST2023-06-1677.6079.6583.440.00-120.00%
SPY230915P005350002022-08-03 2:35PM EST2023-09-15120.00112.82116.560.00-110.00%
SPY231215P005350002021-11-10 6:57AM EST2023-12-15117.1086.2189.960.00-11030.00%
SPY240119P005350002022-07-28 1:59PM EST2024-01-19131.50112.50117.500.00--40.00%
SPY241220P005350002022-08-09 12:47PM EST2024-12-20126.50114.50120.000.00-230.00%