Canada markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
412.99-0.48 (-0.12%)
At close: 04:00PM EDT
413.48 +0.49 (+0.12%)
After hours: 06:55PM EDT
In The Money
Show:ListStraddle
Strike:265.00
CallsforAugust 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220812C002650002022-08-05 1:38PM EDT2022-08-12148.22148.16148.680.00-55179.30%
SPY220916C002650002022-02-18 1:38PM EDT2022-09-16169.41180.63183.100.00-721205.88%
SPY221118C002650002022-07-15 4:02PM EDT2022-11-18122.57148.89149.890.00--151.00%
SPY221216C002650002022-07-28 1:14PM EDT2022-12-16142.64149.84150.830.00-350649.32%
SPY230120C002650002022-07-15 2:40PM EDT2023-01-20124.03150.27151.340.00-1845.52%
SPY230317C002650002022-07-19 10:58AM EDT2023-03-17130.16152.26153.590.00-325744.88%
SPY230616C002650002022-06-29 10:49AM EDT2023-06-16127.17150.25153.120.00-5636.90%
SPY230630C002650002022-07-18 11:09AM EDT2023-06-30132.61154.51157.330.00-5543.04%
SPY231215C002650002022-07-19 1:41PM EDT2023-12-15140.00158.78161.770.00-169239.94%
SPY240119C002650002022-05-27 2:02PM EDT2024-01-19159.00136.59141.430.00-1230.00%
SPY241220C002650002022-06-03 10:08AM EDT2024-12-20166.90131.62141.620.00-1270.00%
PutsforAugust 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220812P002650002022-08-01 10:26AM EDT2022-08-120.010.000.010.00-3218112.50%
SPY220819P002650002022-08-08 11:48AM EDT2022-08-190.010.000.01-0.01-50.00%212,68173.44%
SPY220826P002650002022-08-08 10:11AM EDT2022-08-260.020.010.020.00-20040163.28%
SPY220902P002650002022-08-08 10:23AM EDT2022-09-020.040.020.030.00-1075457.03%
SPY220909P002650002022-08-01 11:52AM EDT2022-09-090.070.040.050.00-2253.32%
SPY220916P002650002022-08-08 12:04PM EDT2022-09-160.090.070.08-0.01-10.00%224,47550.98%
SPY220930P002650002022-08-08 2:20PM EDT2022-09-300.150.140.150.00-9,05235,14747.46%
SPY221021P002650002022-08-08 2:15PM EDT2022-10-210.300.290.31-0.02-6.25%5551,33944.21%
SPY221118P002650002022-08-05 9:33AM EDT2022-11-180.600.620.63-0.09-13.04%106,05741.87%
SPY221216P002650002022-08-08 12:09PM EDT2022-12-161.051.061.08-0.03-2.78%3466,41940.64%
SPY221230P002650002022-08-03 3:27PM EDT2022-12-301.301.261.290.00-2901,02339.89%
SPY230120P002650002022-08-08 10:40AM EDT2023-01-201.531.591.62-0.08-4.97%53,58838.95%
SPY230317P002650002022-08-08 10:15AM EDT2023-03-172.502.602.71-0.19-7.06%162137.52%
SPY230331P002650002022-08-08 2:35PM EDT2023-03-312.922.723.02-0.04-1.35%325237.29%
SPY230616P002650002022-08-04 12:39PM EDT2023-06-164.224.064.400.00-21,32235.49%
SPY230630P002650002022-08-08 11:03AM EDT2023-06-304.354.264.68-0.15-3.33%18235.28%
SPY230915P002650002022-08-04 12:39PM EDT2023-09-155.714.926.480.00-29134.69%
SPY231215P002650002022-08-03 1:09PM EDT2023-12-156.936.157.700.00-41,22832.97%
SPY240119P002650002022-08-01 10:11AM EDT2024-01-197.916.259.360.00-25233.86%
SPY240621P002650002022-07-19 11:36AM EDT2024-06-2111.727.7411.800.00-2332.20%
SPY241220P002650002022-07-29 3:17PM EDT2024-12-2013.249.5014.400.00-432,67830.72%