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:555.00
CallsforDecember 16, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221216C005550002022-08-11 9:16AM EST2022-12-160.050.040.050.00-105,18874.22%
SPY221230C005550002022-08-10 11:41AM EST2022-12-300.060.050.06+0.02+50.00%12,17749.32%
SPY230120C005550002022-08-11 12:59PM EST2023-01-200.110.090.10+0.03+37.50%134,39737.99%
SPY230317C005550002022-08-10 1:18PM EST2023-03-170.310.250.38+0.03+10.71%14,61629.91%
SPY230331C005550002022-08-05 9:10AM EST2023-03-310.320.330.480.00--3228.99%
SPY230616C005550002022-08-11 12:22PM EST2023-06-161.231.071.23+0.16+14.95%305,00026.13%
SPY230915C005550002022-07-29 9:33AM EST2023-09-152.222.542.720.00--625.19%
SPY231215C005550002022-08-11 8:48AM EST2023-12-154.954.505.69+0.65+15.12%1513,58426.20%
SPY240119C005550002022-08-08 8:30AM EST2024-01-194.563.007.000.00-222626.52%
SPY241220C005550002022-08-10 8:57AM EST2024-12-2013.4512.0015.80+2.58+23.74%19625.56%
PutsforDecember 16, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221216P005550002021-11-19 12:58PM EST2022-12-1692.6497.73101.520.00-5190.00%
SPY230120P005550002021-12-23 2:06PM EST2023-01-2090.7290.2694.020.00-280.00%
SPY230317P005550002021-12-27 12:52PM EST2023-03-1788.9991.9395.720.00-180.00%
SPY230616P005550002021-12-22 11:35AM EST2023-06-1699.2194.4498.210.00-11180.00%
SPY231215P005550002021-11-10 6:57AM EST2023-12-15176.0099.77103.530.00-110.00%
SPY240119P005550002021-12-13 12:11AM EST2024-01-19104.0099.50104.500.00--20.00%
SPY241220P005550002022-07-21 1:08PM EST2024-12-20155.52133.00138.000.00--00.00%