Canada markets open in 8 hours 11 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:580.00
CallsforDecember 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221216C005800002022-11-23 2:01PM EST2022-12-160.010.000.000.00-100050.00%
SPY221230C005800002022-10-03 8:30AM EST2022-12-300.010.000.000.00-14425.00%
SPY230120C005800002022-11-02 10:06AM EST2023-01-200.010.000.010.00-18,26134.38%
SPY230217C005800002022-10-28 11:01AM EST2023-02-170.010.000.010.00-101026.95%
SPY230317C005800002022-11-11 12:39PM EST2023-03-170.010.000.000.00-1012.50%
SPY230331C005800002022-11-30 3:39PM EST2023-03-310.020.000.000.00-2012.50%
SPY230421C005800002022-11-17 4:10PM EST2023-04-210.030.000.000.00--012.50%
SPY230616C005800002022-12-01 2:50PM EST2023-06-160.090.000.000.00-40012.50%
SPY230915C005800002022-11-30 3:21PM EST2023-09-150.300.000.000.00-706.25%
SPY231215C005800002022-12-06 1:31PM EST2023-12-150.550.000.000.00-2006.25%
SPY240119C005800002022-12-06 12:40PM EST2024-01-190.810.000.000.00-106.25%
SPY240621C005800002022-12-06 2:22PM EST2024-06-212.150.000.000.00-206.25%
SPY241220C005800002022-11-30 12:01PM EST2024-12-205.630.000.000.00-506.25%
SPY250117C005800002022-11-11 1:09PM EST2025-01-177.820.000.000.00-206.25%
PutsforDecember 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221230P005800002022-04-26 12:32PM EST2022-12-30161.60175.39177.780.00-130.00%
SPY230120P005800002022-05-12 9:30AM EST2023-01-20188.72189.25192.020.00-51077.36%
SPY230331P005800002022-06-23 2:59PM EST2023-03-31201.71184.00186.360.00--028.71%
SPY230421P005800002022-11-25 9:31AM EST2023-04-21178.070.000.000.00-100.00%
SPY230616P005800002022-09-12 10:56AM EST2023-06-16172.00219.91221.320.00-1173.84%
SPY230915P005800002022-11-04 11:56AM EST2023-09-15208.56174.05175.050.00-300.00%
SPY231215P005800002022-06-27 10:57AM EST2023-12-15189.18177.63181.890.00-100.00%
SPY240119P005800002022-06-23 9:41AM EST2024-01-19202.46182.65187.500.00-10020.14%
SPY240621P005800002022-11-21 10:44AM EST2024-06-21186.520.000.000.00-300.00%
SPY241220P005800002022-10-26 9:40AM EST2024-12-20195.04175.50180.500.00-220.00%
SPY250117P005800002022-09-23 8:30AM EST2025-01-17209.19203.00208.000.00-1030.42%