Canada Markets open in 6 hrs 8 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:545.00
CallsforDecember 16, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221216C005450002022-08-11 11:56AM EST2022-12-160.060.060.070.00-14,94173.44%
SPY221230C005450002022-07-29 8:43AM EST2022-12-300.090.080.090.00--37049.02%
SPY230120C005450002022-08-11 10:40AM EST2023-01-200.150.140.15+0.03+25.00%1014,28537.99%
SPY230317C005450002022-08-11 9:27AM EST2023-03-170.520.380.54+0.14+36.84%27,98630.10%
SPY230616C005450002022-08-11 8:48AM EST2023-06-161.701.501.71+0.42+32.81%18,07026.65%
SPY230915C005450002022-08-01 9:10AM EST2023-09-153.982.204.300.00--426.96%
SPY231215C005450002022-08-11 9:20AM EST2023-12-156.244.226.99+1.04+20.00%52419,37826.74%
SPY240119C005450002022-08-11 12:09PM EST2024-01-196.444.009.00+0.99+18.17%421727.59%
SPY240621C005450002022-07-13 12:27PM EST2024-06-215.159.0013.490.00--1026.91%
SPY241220C005450002022-08-01 10:30AM EST2024-12-2012.8014.0019.000.00--23026.60%
PutsforDecember 16, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221216P005450002021-11-10 6:56AM EST2022-12-16174.3881.5585.100.00--120.00%
SPY230120P005450002021-12-23 2:13PM EST2023-01-2082.6181.8285.570.00-1140.00%
SPY230317P005450002021-12-27 3:07PM EST2023-03-1780.7683.8487.630.00-4170.00%
SPY230616P005450002021-12-22 11:41AM EST2023-06-1691.8186.8090.570.00-130.00%
SPY230915P005450002022-08-11 12:05PM EST2023-09-15125.13122.94126.72+125.13-100.00%
SPY231215P005450002021-11-10 6:57AM EST2023-12-15123.6292.8296.570.00-11480.00%
SPY240119P005450002021-12-29 11:42AM EST2024-01-1989.8892.5097.500.00-5150.00%
SPY240621P005450002022-08-11 1:00PM EST2024-06-21126.50123.00128.00+126.50-100.00%
SPY241220P005450002022-07-25 8:46AM EST2024-12-20147.50123.50128.500.00--40.00%