Canada markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
429.65+0.79 (+0.18%)
At close: 04:00PM EDT
429.34 -0.31 (-0.07%)
After hours: 04:26PM EDT
In The Money
Show:ListStraddle
Strike:260.00
CallsforAugust 17, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220819C002600002022-08-11 10:20AM EDT2022-08-19164.72169.28169.500.00-5490.00%
SPY220826C002600002022-07-22 9:37AM EDT2022-08-26139.65169.38169.610.00-210.00%
SPY220916C002600002022-07-22 9:47AM EDT2022-09-16139.75169.53170.250.00-12672.71%
SPY221021C002600002022-06-21 11:28AM EDT2022-10-21118.41138.03139.610.00-110.00%
SPY221118C002600002022-06-02 11:00AM EDT2022-11-18151.48123.29124.600.00--10.00%
SPY221216C002600002022-08-12 2:40PM EDT2022-12-16167.00170.13171.450.00-116,92750.90%
SPY221230C002600002022-06-22 10:47AM EDT2022-12-30122.18140.16141.720.00--00.00%
SPY230120C002600002022-07-29 2:41PM EDT2023-01-20153.91170.42171.780.00-15146.44%
SPY230317C002600002022-06-22 10:48AM EDT2023-03-17124.56142.06144.490.00-3210.00%
SPY230616C002600002022-08-05 3:01PM EDT2023-06-16158.83174.41176.330.00-14043.88%
SPY230915C002600002022-07-07 10:20AM EDT2023-09-15137.41160.76163.620.00-160.00%
SPY231215C002600002022-07-06 11:27AM EDT2023-12-15134.09161.13164.700.00-1600.00%
SPY240119C002600002022-08-16 11:12AM EDT2024-01-19178.36177.50182.50+5.88+3.41%16641.04%
SPY240621C002600002022-06-30 2:53PM EDT2024-06-21135.55163.62168.610.00--10.00%
SPY241220C002600002022-08-11 2:40PM EDT2024-12-20180.50184.00189.000.00-13937.17%
PutsforAugust 17, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220819P002600002022-08-10 11:28AM EDT2022-08-190.010.000.010.00-211,955143.75%
SPY220826P002600002022-08-12 9:32AM EDT2022-08-260.010.000.010.00-3237,07885.94%
SPY220902P002600002022-08-16 3:21PM EDT2022-09-020.010.000.01-0.01-50.00%15567.19%
SPY220909P002600002022-08-16 11:04AM EDT2022-09-090.020.010.02-0.01-33.33%16462.11%
SPY220916P002600002022-08-16 12:17PM EDT2022-09-160.030.030.04-0.02-40.00%20233,64058.98%
SPY221021P002600002022-08-16 2:56PM EDT2022-10-210.190.180.190.00-80718,09748.88%
SPY221118P002600002022-08-16 3:22PM EDT2022-11-180.400.390.400.00-14,79545.22%
SPY221216P002600002022-08-16 3:20PM EDT2022-12-160.690.680.690.00-79516,94343.09%
SPY221230P002600002022-08-16 3:36PM EDT2022-12-300.830.830.85-0.03-3.49%2021,52442.21%
SPY230120P002600002022-08-16 3:25PM EDT2023-01-201.081.071.08-0.01-0.92%362,63040.93%
SPY230317P002600002022-08-16 12:34PM EDT2023-03-171.851.841.91-0.03-1.60%1490339.08%
SPY230616P002600002022-08-16 11:31AM EDT2023-06-163.183.163.28+0.18+6.00%221,74736.72%
SPY230915P002600002022-08-15 1:37PM EDT2023-09-154.484.424.520.00-657234.78%
SPY231215P002600002022-08-12 3:59PM EDT2023-12-155.755.565.680.00-655333.26%
SPY240119P002600002022-08-15 1:51PM EDT2024-01-196.335.147.000.00-26516234.02%
SPY240621P002600002022-08-15 9:56AM EDT2024-06-218.217.748.500.00-42831.64%
SPY241220P002600002022-08-16 1:48PM EDT2024-12-209.368.6110.30-0.97-9.39%985729.80%