Canada markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
395.91-6.42 (-1.60%)
At close: 04:00PM EST
396.43 +0.52 (+0.13%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
Strike:590.00
CallsforNovember 29, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221216C005900002022-11-28 10:20AM EST2022-12-160.010.000.010.00-112,69653.13%
SPY221230C005900002022-10-11 1:58PM EST2022-12-300.010.000.010.00-21,80741.80%
SPY230120C005900002022-11-15 9:38AM EST2023-01-200.010.000.010.00-16,22532.42%
SPY230217C005900002022-10-26 10:12AM EST2023-02-170.010.000.010.00--026.17%
SPY230317C005900002022-11-03 8:55AM EST2023-03-170.010.000.020.00-2046723.83%
SPY230331C005900002022-11-15 12:17PM EST2023-03-310.030.000.020.00-105,19822.46%
SPY230616C005900002022-11-15 3:42PM EST2023-06-160.090.030.060.00-328919.53%
SPY230915C005900002022-10-31 8:38AM EST2023-09-150.350.170.230.00-115818.73%
SPY231215C005900002022-11-23 10:38AM EST2023-12-150.690.560.610.00-1232,27718.65%
SPY240119C005900002022-11-28 3:08PM EST2024-01-190.770.010.95-0.43-35.83%413219.12%
SPY240621C005900002022-11-25 11:11AM EST2024-06-212.180.005.000.00-21222.76%
SPY241220C005900002022-11-25 11:10AM EST2024-12-205.542.507.000.00-33021921.61%
SPY250117C005900002022-10-24 1:30PM EST2025-01-174.013.978.500.00-14322.40%
PutsforNovember 29, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221216P005900002022-11-10 10:02AM EST2022-12-16199.59193.90194.550.00--071.00%
SPY221230P005900002022-11-11 9:34AM EST2022-12-30194.42193.63194.840.00--053.71%
SPY230120P005900002022-09-21 9:53AM EST2023-01-20203.94221.21222.610.00--0129.67%
SPY230317P005900002022-03-04 11:24AM EST2023-03-17162.95136.24140.500.00-10100.00%
SPY230331P005900002022-11-15 1:39PM EST2023-03-31194.43193.37195.080.00-1035.56%
SPY230421P005900002022-11-25 9:32AM EST2023-04-21188.12193.47194.970.00-1032.28%
SPY230616P005900002021-11-10 6:57AM EST2023-06-16154.84124.57128.310.00--20.00%
SPY230915P005900002022-06-23 9:19AM EST2023-09-15213.89193.45196.850.00--027.97%
SPY231215P005900002022-06-23 2:06PM EST2023-12-15213.61193.06197.230.00-2225.10%
SPY240621P005900002022-11-21 10:30AM EST2024-06-21196.22192.00197.000.00--120.25%
SPY241220P005900002022-09-01 10:07AM EST2024-12-20202.50228.85233.840.00-4040.34%
SPY250117P005900002022-09-13 11:37AM EST2025-01-17193.26223.49233.240.00-2039.33%