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:575.00
CallsforDecember 16, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221216C005750002022-08-08 9:42AM EST2022-12-160.030.020.030.00-1042276.56%
SPY221230C005750002022-08-10 8:32AM EST2022-12-300.040.020.04+0.02+100.00%1132,10950.39%
SPY230120C005750002022-08-10 10:10AM EST2023-01-200.040.050.06-0.01-20.00%53,73739.26%
SPY230317C005750002022-08-09 2:51PM EST2023-03-170.190.090.210.00-229430.08%
SPY230331C005750002022-08-10 10:33AM EST2023-03-310.200.140.26+0.04+25.00%12428.96%
SPY230616C005750002022-08-05 9:33AM EST2023-06-160.630.630.730.00-1144,19025.92%
SPY230915C005750002022-08-03 2:49PM EST2023-09-151.611.591.730.00-25420524.76%
SPY231215C005750002022-08-11 12:32PM EST2023-12-153.243.113.19+0.26+8.72%84115,68624.41%
SPY240119C005750002022-08-03 11:33AM EST2024-01-193.313.184.590.00-111225.40%
SPY240621C005750002022-07-21 8:30AM EST2024-06-213.854.519.490.00--326.37%
SPY241220C005750002022-08-08 12:16PM EST2024-12-209.5710.5012.000.00-114,89624.66%
PutsforDecember 16, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY230120P005750002022-01-04 11:44AM EST2023-01-20102.80108.20111.930.00-170.00%
SPY230317P005750002021-12-22 11:49AM EST2023-03-17114.35109.29113.060.00--10.00%
SPY230616P005750002021-11-10 6:57AM EST2023-06-16139.87111.37115.100.00--10.00%
SPY240119P005750002021-12-23 1:42PM EST2024-01-19115.47114.50119.500.00-60600.00%
SPY241220P005750002022-08-08 8:33AM EST2024-12-20157.25152.00157.000.00--10.00%