Canada markets open in 8 hours 14 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:570.00
CallsforDecember 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221216C005700002022-10-10 2:36PM EST2022-12-160.010.000.010.00-54,03065.63%
SPY221230C005700002022-10-13 10:35AM EST2022-12-300.010.000.010.00-42,25845.31%
SPY230120C005700002022-12-05 1:20PM EST2023-01-200.010.000.000.00-20025.00%
SPY230217C005700002022-11-10 3:58PM EST2023-02-170.010.000.000.00-100012.50%
SPY230317C005700002022-11-10 10:20AM EST2023-03-170.020.000.000.00-12012.50%
SPY230331C005700002022-11-21 9:30AM EST2023-03-310.030.000.000.00-3012.50%
SPY230421C005700002022-12-02 11:13AM EST2023-04-210.030.000.000.00-10012.50%
SPY230616C005700002022-12-05 12:19PM EST2023-06-160.080.000.000.00-1012.50%
SPY230915C005700002022-12-02 2:57PM EST2023-09-150.350.000.000.00-4006.25%
SPY231215C005700002022-12-06 1:22PM EST2023-12-150.710.000.000.00-506.25%
SPY240119C005700002022-12-06 2:53PM EST2024-01-190.870.000.000.00-206.25%
SPY240621C005700002022-12-06 2:09PM EST2024-06-212.700.000.000.00-206.25%
SPY241220C005700002022-11-30 1:39PM EST2024-12-207.080.000.000.00-406.25%
SPY250117C005700002022-10-18 1:45PM EST2025-01-175.797.3910.000.00-2222.52%
PutsforDecember 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221216P005700002022-10-28 12:09PM EST2022-12-16181.79166.16170.500.00-200.00%
SPY221230P005700002022-06-16 1:59PM EST2022-12-30206.59184.61185.380.00--0123.12%
SPY230120P005700002022-05-09 2:19PM EST2023-01-20169.32159.06161.770.00-110.00%
SPY230317P005700002022-04-14 1:33PM EST2023-03-17130.10168.80171.530.00-160.00%
SPY230331P005700002022-06-23 2:10PM EST2023-03-31193.62174.00176.360.00--027.61%
SPY230421P005700002022-11-25 9:31AM EST2023-04-21168.330.000.000.00-100.00%
SPY230616P005700002022-06-23 9:24AM EST2023-06-16193.21173.67176.670.00-2024.22%
SPY230915P005700002022-06-23 1:45PM EST2023-09-15194.01173.45176.850.00--020.91%
SPY231215P005700002022-10-28 8:55AM EST2023-12-15187.39165.89170.310.00-200.00%
SPY240119P005700002022-09-28 2:39PM EST2024-01-19198.65177.95187.950.00-2032.67%
SPY240621P005700002022-06-27 1:30PM EST2024-06-21181.65163.71173.710.00--00.00%
SPY241220P005700002022-07-13 2:54PM EST2024-12-20190.00141.50146.500.00-100.00%
SPY250117P005700002022-09-23 2:29PM EST2025-01-17201.54193.00198.000.00-8029.67%