Canada markets open in 8 hours 19 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:550.00
CallsforDecember 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221216C005500002022-11-16 10:44AM EST2022-12-160.010.000.000.00-40050.00%
SPY221230C005500002022-10-26 1:34PM EST2022-12-300.010.000.010.00-22041.02%
SPY230120C005500002022-12-06 2:27PM EST2023-01-200.010.000.000.00-5025.00%
SPY230217C005500002022-12-05 9:38AM EST2023-02-170.010.000.000.00-2012.50%
SPY230317C005500002022-12-06 11:17AM EST2023-03-170.010.000.000.00-2012.50%
SPY230331C005500002022-12-06 3:55PM EST2023-03-310.030.000.000.00-1012.50%
SPY230421C005500002022-12-06 11:17AM EST2023-04-210.020.000.000.00-4012.50%
SPY230616C005500002022-12-06 3:38PM EST2023-06-160.110.000.000.00-22506.25%
SPY230915C005500002022-12-05 9:55AM EST2023-09-150.560.000.000.00-6006.25%
SPY231215C005500002022-12-06 3:47PM EST2023-12-151.180.000.000.00-2606.25%
SPY240119C005500002022-12-06 3:06PM EST2024-01-191.560.000.000.00-8506.25%
SPY240621C005500002022-12-06 10:47AM EST2024-06-214.300.000.000.00-4806.25%
SPY241220C005500002022-12-06 11:49AM EST2024-12-207.520.000.000.00-306.25%
SPY250117C005500002022-12-05 12:36PM EST2025-01-179.430.000.000.00-403.13%
PutsforDecember 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221216P005500002022-08-17 2:13PM EST2022-12-16124.00164.24165.550.00-21177.93%
SPY221230P005500002022-10-06 2:40PM EST2022-12-30176.12173.36174.970.00-10147.38%
SPY230120P005500002022-10-26 8:33AM EST2023-01-20167.360.000.000.00-200.00%
SPY230317P005500002022-08-25 1:19PM EST2023-03-17133.33181.24182.880.00-2183.41%
SPY230616P005500002022-11-01 9:31AM EST2023-06-16163.990.000.000.00-210.00%
SPY230915P005500002022-10-31 11:50AM EST2023-09-15163.83150.74154.550.00-200.00%
SPY231215P005500002022-09-29 2:36PM EST2023-12-15186.44159.30161.650.00-90125.53%
SPY240119P005500002022-09-28 2:39PM EST2024-01-19178.62158.06168.060.00-2030.78%
SPY240621P005500002022-07-13 11:53AM EST2024-06-21169.60121.50126.500.00-10100.00%
SPY241220P005500002022-11-23 11:17AM EST2024-12-20146.500.000.000.00-100.00%
SPY250117P005500002022-10-12 11:33AM EST2025-01-17192.12149.00154.000.00-220.00%