Canada Markets open in 6 hrs 7 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:565.00
CallsforDecember 16, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221216C005650002022-08-03 8:38AM EST2022-12-160.030.030.040.00-11,89475.78%
SPY221230C005650002022-08-11 10:31AM EST2022-12-300.040.030.050.00-133850.59%
SPY230120C005650002022-08-11 10:25AM EST2023-01-200.080.060.07+0.02+33.33%13,03538.28%
SPY230317C005650002022-08-09 2:21PM EST2023-03-170.210.150.280.00-167029.96%
SPY230331C005650002022-07-25 2:09PM EST2023-03-310.200.210.350.00--1628.93%
SPY230616C005650002022-08-11 8:40AM EST2023-06-160.920.830.94+0.15+19.48%221,70325.98%
SPY230915C005650002022-08-03 11:22AM EST2023-09-151.952.012.160.00-150024.93%
SPY231215C005650002022-08-11 8:35AM EST2023-12-154.103.604.83+0.55+15.49%10017,45326.01%
SPY240119C005650002022-08-09 10:04AM EST2024-01-193.742.656.570.00-216026.97%
SPY240621C005650002022-07-12 8:30AM EST2024-06-213.375.0210.000.00--125.99%
SPY241220C005650002022-08-05 9:02AM EST2024-12-2010.5010.0015.000.00-18425.85%
PutsforDecember 16, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221216P005650002021-11-26 12:10PM EST2022-12-16111.2397.54100.920.00-10100.00%
SPY230120P005650002021-12-23 12:22PM EST2023-01-2099.9999.10102.840.00-140.00%
SPY230317P005650002021-12-27 12:52PM EST2023-03-1797.09100.43104.220.00-120.00%
SPY230616P005650002022-07-07 8:37AM EST2023-06-16179.51148.56151.350.00-410.00%
SPY231215P005650002021-11-10 6:57AM EST2023-12-15159.24107.19110.940.00-110.00%
SPY240119P005650002021-12-23 1:45PM EST2024-01-19107.59106.50111.500.00-1205060.00%