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:610.00
CallsforNovember 29, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221216C006100002022-10-26 10:17AM EST2022-12-160.010.000.010.00-1056.25%
SPY230120C006100002022-11-02 10:06AM EST2023-01-200.010.000.010.00-160134.77%
SPY230317C006100002022-11-22 1:46PM EST2023-03-170.010.000.020.00-51,33525.78%
SPY230616C006100002022-11-18 3:59PM EST2023-06-160.040.010.040.00-483920.12%
SPY230915C006100002022-10-20 11:29AM EST2023-09-150.270.130.180.00-21819.48%
SPY231215C006100002022-11-28 9:35AM EST2023-12-150.430.360.42-0.12-21.82%372318.91%
SPY240119C006100002022-11-28 10:00AM EST2024-01-190.510.005.00-0.22-30.14%265228.20%
SPY240621C006100002022-11-23 11:15AM EST2024-06-211.920.005.000.00-23324.10%
SPY241220C006100002022-11-23 11:24AM EST2024-12-204.361.606.000.00-215321.94%
PutsforNovember 29, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221216P006100002022-10-28 1:13PM EST2022-12-16222.54206.06210.500.00-200.00%
SPY230120P006100002022-04-19 11:35AM EST2023-01-20166.45220.26222.810.00--1087.52%
SPY230616P006100002022-05-10 8:50AM EST2023-06-16208.540.000.000.00-100.00%
SPY230915P006100002022-06-23 9:24AM EST2023-09-15233.23213.45216.850.00--029.71%
SPY231215P006100002022-06-22 3:09PM EST2023-12-15235.20213.06217.230.00--026.65%
SPY240119P006100002022-05-10 8:52AM EST2024-01-19207.85207.00211.990.00-110.00%
SPY240621P006100002022-09-16 1:12PM EST2024-06-21226.24249.50254.500.00--048.43%
SPY241220P006100002022-06-28 1:56PM EST2024-12-20228.55200.70205.500.00-200.00%