Advertisement
Advertisement
U.S. markets close in 6 hours 16 minutes
Advertisement
Advertisement
Advertisement
Advertisement

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
453.93+3.43 (+0.76%)
As of 09:44AM EST. Market open.
Advertisement
Advertisement
In The Money
Show:ListStraddle
Strike:425.00
CallsforDecember 3, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY211203C004250002021-12-01 3:53PM EST2021-12-0328.580.000.000.00-144750.00%
SPY211206C004250002021-12-01 3:36PM EST2021-12-0629.810.000.000.00-12260.00%
SPY211210C004250002021-12-01 3:39PM EST2021-12-1031.410.000.000.00-72750.00%
SPY211213C004250002021-11-16 1:35PM EST2021-12-1345.970.000.000.00-220.00%
SPY211215C004250002021-11-12 3:38PM EST2021-12-1537.820.000.000.00-120.00%
SPY211217C004250002021-12-01 3:38PM EST2021-12-1732.100.000.000.00-3021,9120.00%
SPY211222C004250002021-11-22 11:05AM EST2021-12-2248.310.000.000.00--170.00%
SPY211223C004250002021-11-10 9:42AM EST2021-12-2343.430.000.000.00--20.00%
SPY211227C004250002021-11-30 9:30AM EST2021-12-2737.380.000.000.00-160.00%
SPY211231C004250002021-12-01 3:52PM EST2021-12-3132.900.000.000.00-79140.00%
SPY220107C004250002021-11-24 9:52AM EST2022-01-0743.200.000.000.00--10.00%
SPY220121C004250002021-12-01 12:35PM EST2022-01-2137.990.000.000.00-331,0180.00%
SPY220218C004250002021-12-01 4:02PM EST2022-02-1836.910.000.000.00-187390.00%
SPY220318C004250002021-12-01 3:33PM EST2022-03-1841.060.000.000.00-103,0940.00%
SPY220331C004250002021-11-29 1:23PM EST2022-03-3149.690.000.000.00-2860.00%
SPY220414C004250002021-11-24 3:16PM EST2022-04-1452.980.000.000.00-12290.00%
SPY220520C004250002021-11-29 1:57PM EST2022-05-2053.420.000.000.00-2842860.00%
SPY220617C004250002021-12-01 4:00PM EST2022-06-1746.620.000.000.00-13,5070.00%
SPY220630C004250002021-12-01 3:53PM EST2022-06-3048.260.000.000.00-2840.00%
SPY220916C004250002021-11-30 12:26PM EST2022-09-1655.310.000.000.00-133,6740.00%
SPY220930C004250002021-11-16 1:50PM EST2022-09-3063.000.000.000.00-430.00%
SPY221216C004250002021-12-01 2:36PM EST2022-12-1660.030.000.000.00-311,5690.00%
SPY230120C004250002021-11-30 12:52PM EST2023-01-2060.500.000.000.00-661,2750.00%
SPY230317C004250002021-11-30 9:57AM EST2023-03-1764.000.000.000.00-24780.00%
SPY230616C004250002021-11-24 1:01PM EST2023-06-1674.310.000.000.00-3480.00%
SPY231215C004250002021-12-01 3:52PM EST2023-12-1571.320.000.000.00-12,4550.00%
SPY240119C004250002021-12-01 2:41PM EST2024-01-1975.250.000.000.00-4750.00%
PutsforDecember 3, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY211203P004250002021-12-01 4:14PM EST2021-12-030.400.000.000.00-5,72010,31425.00%
SPY211206P004250002021-12-01 4:14PM EST2021-12-060.760.000.000.00-5,0804,85212.50%
SPY211208P004250002021-12-01 4:08PM EST2021-12-081.550.000.000.00-2,8793,29812.50%
SPY211210P004250002021-12-01 4:13PM EST2021-12-102.160.000.000.00-6,12113,88512.50%
SPY211213P004250002021-12-01 4:00PM EST2021-12-132.850.000.000.00-2901,5556.25%
SPY211215P004250002021-12-01 3:45PM EST2021-12-152.310.000.000.00-5788376.25%
SPY211217P004250002021-12-01 4:12PM EST2021-12-173.810.000.000.00-9,65143,6126.25%
SPY211220P004250002021-12-01 4:01PM EST2021-12-204.530.000.000.00-1656836.25%
SPY211222P004250002021-12-01 4:07PM EST2021-12-225.000.000.000.00-226026.25%
SPY211223P004250002021-12-01 3:57PM EST2021-12-234.930.000.000.00-1471,5546.25%
SPY211227P004250002021-12-01 3:59PM EST2021-12-275.370.000.000.00-465666.25%
SPY211229P004250002021-12-01 3:59PM EST2021-12-295.960.000.000.00-941,6046.25%
SPY211231P004250002021-12-01 4:02PM EST2021-12-316.630.000.000.00-2,8669,5736.25%
SPY220103P004250002021-12-01 3:46PM EST2022-01-035.200.000.000.00-1523106.25%
SPY220107P004250002021-12-01 3:58PM EST2022-01-077.110.000.000.00-2753983.13%
SPY220121P004250002021-12-01 4:08PM EST2022-01-219.080.000.000.00-13,35455,6543.13%
SPY220218P004250002021-12-01 4:05PM EST2022-02-1812.110.000.000.00-5313,1013.13%
SPY220318P004250002021-12-01 4:11PM EST2022-03-1814.880.000.000.00-65210,1723.13%
SPY220331P004250002021-12-01 3:59PM EST2022-03-3116.440.000.000.00-69813.13%
SPY220414P004250002021-12-01 3:58PM EST2022-04-1417.500.000.000.00-112,0953.13%
SPY220520P004250002021-12-01 11:04AM EST2022-05-2014.950.000.000.00-62901.56%
SPY220617P004250002021-12-01 3:55PM EST2022-06-1722.250.000.000.00-1506,6171.56%
SPY220630P004250002021-12-01 3:28PM EST2022-06-3020.850.000.000.00-3851.56%
SPY220916P004250002021-12-01 3:54PM EST2022-09-1627.760.000.000.00-93,3911.56%
SPY220930P004250002021-11-30 11:41AM EST2022-09-3025.970.000.000.00-1191.56%
SPY221216P004250002021-11-30 10:22AM EST2022-12-1628.500.000.000.00-141,8781.56%
SPY230120P004250002021-12-01 4:02PM EST2023-01-2035.000.000.000.00-1,0923,9381.56%
SPY230317P004250002021-11-30 1:13PM EST2023-03-1735.000.000.000.00-61351.56%
SPY230616P004250002021-11-23 2:49PM EST2023-06-1633.700.000.000.00-12881.56%
SPY231215P004250002021-11-22 2:10PM EST2023-12-1538.880.000.000.00-351,2580.78%
SPY240119P004250002021-11-30 3:26PM EST2024-01-1945.000.000.000.00-7370.78%
Advertisement
Advertisement