Canada markets open in 8 hours 17 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:560.00
CallsforDecember 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221216C005600002022-11-16 12:02PM EST2022-12-160.010.000.000.00-1050.00%
SPY221230C005600002022-10-31 10:57AM EST2022-12-300.010.000.010.00-7484,67242.97%
SPY230120C005600002022-12-02 9:30AM EST2023-01-200.010.000.000.00-6025.00%
SPY230217C005600002022-11-30 4:13PM EST2023-02-170.010.000.000.00-21012.50%
SPY230317C005600002022-12-01 11:03AM EST2023-03-170.020.000.000.00-1012.50%
SPY230331C005600002022-12-01 2:05PM EST2023-03-310.030.000.000.00-2012.50%
SPY230421C005600002022-12-01 1:52PM EST2023-04-210.050.000.000.00-78012.50%
SPY230616C005600002022-12-06 2:58PM EST2023-06-160.080.000.000.00-131012.50%
SPY230915C005600002022-12-05 10:00AM EST2023-09-151.130.000.000.00-506.25%
SPY231215C005600002022-12-02 12:27PM EST2023-12-151.310.000.000.00-606.25%
SPY240119C005600002022-12-02 9:37AM EST2024-01-191.600.000.000.00-106.25%
SPY240621C005600002022-12-06 11:19AM EST2024-06-213.140.000.000.00-2406.25%
SPY241220C005600002022-11-29 2:34PM EST2024-12-207.630.000.000.00-206.25%
SPY250117C005600002022-11-25 10:56AM EST2025-01-178.910.000.000.00-306.25%
PutsforDecember 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221216P005600002022-04-13 11:24AM EST2022-12-16119.38158.95161.090.00-5160.00%
SPY221230P005600002022-10-27 2:47PM EST2022-12-30179.63156.18160.500.00-400.00%
SPY230120P005600002022-09-15 10:02AM EST2023-01-20170.19201.43202.660.00-11148.66%
SPY230217P005600002022-12-05 10:05AM EST2023-02-17158.420.000.000.00-200.00%
SPY230317P005600002022-12-06 9:43AM EST2023-03-17162.510.000.000.00-200.00%
SPY230331P005600002022-11-02 1:45PM EST2023-03-31175.58154.18154.990.00-600.00%
SPY230421P005600002022-11-25 9:31AM EST2023-04-21158.110.000.000.00-100.00%
SPY230616P005600002022-06-23 9:38AM EST2023-06-16183.29163.68166.660.00-4023.18%
SPY230915P005600002022-08-11 1:00PM EST2023-09-15137.68154.04156.140.00-210.00%
SPY231215P005600002022-10-24 1:00PM EST2023-12-15182.78156.81159.030.00-300.00%
SPY240119P005600002022-09-21 10:56AM EST2024-01-19174.07188.00193.000.00-2043.25%
SPY240621P005600002022-10-13 10:28AM EST2024-06-21200.06159.00164.000.00-100.00%
SPY241220P005600002022-11-02 2:40PM EST2024-12-20180.00152.00157.000.00-100.00%
SPY250117P005600002022-10-31 9:48AM EST2025-01-17173.73162.00167.500.00--013.69%