Canada markets open in 8 hours 26 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:540.00
CallsforDecember 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221216C005400002022-11-07 12:53PM EST2022-12-160.010.000.000.00-80050.00%
SPY221230C005400002022-10-20 10:12AM EST2022-12-300.020.000.010.00-101,04339.06%
SPY230120C005400002022-11-23 2:02PM EST2023-01-200.010.000.000.00-5012.50%
SPY230217C005400002022-12-02 10:08AM EST2023-02-170.020.000.000.00-2012.50%
SPY230317C005400002022-12-06 3:50PM EST2023-03-170.010.000.000.00-200012.50%
SPY230331C005400002022-11-17 9:30AM EST2023-03-310.060.000.000.00-2012.50%
SPY230421C005400002022-12-05 10:10AM EST2023-04-210.060.000.000.00-1012.50%
SPY230616C005400002022-12-06 3:16PM EST2023-06-160.150.000.000.00-106.25%
SPY230630C005400002022-12-06 3:52PM EST2023-06-300.190.000.000.00-3506.25%
SPY230915C005400002022-12-06 1:35PM EST2023-09-150.550.000.000.00-106.25%
SPY231215C005400002022-12-06 3:08PM EST2023-12-151.480.000.000.00-906.25%
SPY240119C005400002022-12-06 12:55PM EST2024-01-191.850.000.000.00-306.25%
SPY240621C005400002022-12-06 1:07PM EST2024-06-214.800.000.000.00-9006.25%
SPY241220C005400002022-11-23 11:25AM EST2024-12-2012.200.000.000.00-6303.13%
SPY250117C005400002022-12-06 1:11PM EST2025-01-1710.000.000.000.00-203.13%
PutsforDecember 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221216P005400002022-11-01 8:49AM EST2022-12-16151.430.000.000.00-200.00%
SPY221230P005400002022-04-01 1:41PM EST2022-12-3089.30125.74128.930.00-1001000.00%
SPY230120P005400002022-10-31 9:06AM EST2023-01-20154.330.000.000.00-50130.00%
SPY230317P005400002022-10-31 2:21PM EST2023-03-17153.95131.61134.630.00-1000.00%
SPY230331P005400002022-05-03 11:45AM EST2023-03-31124.00122.70126.500.00-1130.00%
SPY230616P005400002022-11-01 9:31AM EST2023-06-16154.08131.12134.030.00-200.00%
SPY230630P005400002022-09-28 12:16PM EST2023-06-30170.21149.53151.400.00--032.63%
SPY230915P005400002022-06-23 9:32AM EST2023-09-15163.28143.45146.850.00--018.38%
SPY231215P005400002022-10-31 2:22PM EST2023-12-15153.67130.50135.430.00-210.00%
SPY240119P005400002022-10-31 2:21PM EST2024-01-19154.00130.50135.500.00-200.00%
SPY241220P005400002022-12-01 12:38PM EST2024-12-20133.940.000.000.00-100.00%
SPY250117P005400002022-12-01 10:56AM EST2025-01-17134.500.000.000.00-20000.00%