Canada markets open in 7 hours 36 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:600.00
CallsforDecember 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221216C006000002022-10-07 2:36PM EST2022-12-160.010.000.010.00-1011,46375.00%
SPY221230C006000002022-11-10 3:10PM EST2022-12-300.010.000.000.00-1025.00%
SPY230120C006000002022-11-28 10:04AM EST2023-01-200.010.000.000.00-10025.00%
SPY230217C006000002022-10-25 8:33AM EST2023-02-170.010.000.020.00-204730.66%
SPY230317C006000002022-12-02 3:02PM EST2023-03-170.010.000.000.00-1012.50%
SPY230421C006000002022-12-01 2:03PM EST2023-04-210.020.000.000.00-1012.50%
SPY230616C006000002022-12-06 1:29PM EST2023-06-160.030.000.000.00-80012.50%
SPY230915C006000002022-12-05 9:30AM EST2023-09-150.180.000.000.00-1012.50%
SPY231215C006000002022-12-06 4:14PM EST2023-12-150.430.000.000.00-306.25%
SPY240119C006000002022-12-02 10:15AM EST2024-01-190.560.000.000.00-306.25%
SPY240621C006000002022-11-23 9:40AM EST2024-06-212.130.000.000.00-206.25%
SPY241220C006000002022-12-06 4:14PM EST2024-12-203.880.000.000.00-906.25%
SPY250117C006000002022-12-06 12:19PM EST2025-01-173.930.000.000.00-206.25%
SPY250321C006000002022-12-02 3:56PM EST2025-03-216.900.000.000.00-106.25%
PutsforDecember 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221216P006000002022-11-23 10:13AM EST2022-12-16198.380.000.000.00-100.00%
SPY221230P006000002022-10-19 8:30AM EST2022-12-30231.000.000.000.00-200.00%
SPY230120P006000002022-11-23 12:00PM EST2023-01-20199.960.000.000.00-20400.00%
SPY230317P006000002022-06-21 12:40PM EST2023-03-17224.85201.47203.090.00-1000.00%
SPY230421P006000002022-12-02 2:00PM EST2023-04-21195.600.000.000.00-100.00%
SPY230616P006000002022-12-02 1:12PM EST2023-06-16196.430.000.000.00-200.00%
SPY230915P006000002022-10-11 9:57AM EST2023-09-15242.12208.37210.700.00-3032.94%
SPY231215P006000002022-09-23 11:01AM EST2023-12-15233.38224.41226.760.00-2044.77%
SPY240119P006000002022-11-08 1:09PM EST2024-01-19214.800.000.000.00-1200.00%
SPY240621P006000002022-11-21 10:04AM EST2024-06-21205.250.000.000.00-100.00%
SPY241220P006000002022-11-10 9:54AM EST2024-12-20212.000.000.000.00-300.00%
SPY250117P006000002022-11-30 10:06AM EST2025-01-17205.550.000.000.00-200.00%
SPY250321P006000002022-12-02 9:40AM EST2025-03-21196.880.000.000.00-300.00%