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
413.47 +0.48 (+0.12%)
After hours: 06:57PM EDT
In The Money
Show:ListStraddle
Strike:285.00
CallsforAugust 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220815C002850002022-07-27 10:51AM EDT2022-08-15110.94128.18128.690.00--2121.58%
SPY220819C002850002022-07-12 11:59AM EDT2022-08-1999.92128.27128.780.00--1102.15%
SPY220916C002850002022-05-11 1:43PM EDT2022-09-16113.51106.32107.860.00-7230.00%
SPY220930C002850002022-06-08 9:32AM EDT2022-09-30128.950.000.000.00-120.00%
SPY221021C002850002022-08-03 4:07PM EDT2022-10-21130.19128.73129.740.00-1150.59%
SPY221216C002850002022-08-05 1:44PM EDT2022-12-16130.95130.53131.490.00-14,38644.81%
SPY221230C002850002022-06-22 10:48AM EDT2022-12-3099.06116.30117.870.00--70.00%
SPY230120C002850002022-07-18 2:18PM EDT2023-01-20105.80131.16132.190.00-257041.70%
SPY230317C002850002022-07-15 3:06PM EDT2023-03-17108.00133.64134.920.00-21741.55%
SPY230331C002850002022-07-19 9:30AM EDT2023-03-31109.58133.47135.620.00-1141.51%
SPY230616C002850002022-07-29 1:07PM EDT2023-06-16134.64136.38139.080.00-12740.82%
SPY230915C002850002022-08-08 10:27AM EDT2023-09-15144.00139.02142.15+5.57+4.02%1739.30%
SPY231215C002850002022-08-08 12:00PM EDT2023-12-15144.75141.81144.72+17.46+13.72%12737.91%
SPY240119C002850002022-02-24 3:59PM EDT2024-01-19149.00178.00183.000.00-202064.41%
SPY241220C002850002022-07-28 1:32PM EDT2024-12-20142.74149.73154.500.00-45435.03%
PutsforAugust 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220808P002850002022-07-28 1:45PM EDT2022-08-080.010.000.010.00-673212.50%
SPY220812P002850002022-08-03 2:59PM EDT2022-08-120.010.000.010.00-5051,10296.88%
SPY220815P002850002022-07-29 3:10PM EDT2022-08-150.010.000.010.00-412675.00%
SPY220817P002850002022-08-04 10:04AM EDT2022-08-170.010.000.010.00-829568.75%
SPY220819P002850002022-08-08 3:10PM EDT2022-08-190.020.010.020.00-713,48967.97%
SPY220822P002850002022-07-27 2:55PM EDT2022-08-220.060.010.020.00-19160.55%
SPY220824P002850002022-08-08 3:43PM EDT2022-08-240.020.010.02-0.08-80.00%512,00157.03%
SPY220826P002850002022-08-03 9:41AM EDT2022-08-260.040.020.030.00-102,12056.25%
SPY220831P002850002022-08-01 1:34PM EDT2022-08-310.080.030.040.00--351.76%
SPY220902P002850002022-08-08 4:02PM EDT2022-09-020.050.040.05-0.05-50.00%30033150.98%
SPY220909P002850002022-08-08 11:54AM EDT2022-09-090.070.070.08-0.02-22.22%142648.05%
SPY220916P002850002022-08-08 3:53PM EDT2022-09-160.130.120.13-0.01-7.14%3654,88246.09%
SPY220923P002850002022-08-08 4:03PM EDT2022-09-230.170.170.18-0.03-15.00%3001044.29%
SPY220930P002850002022-08-08 9:32AM EDT2022-09-300.210.230.24-0.03-12.50%173,74042.87%
SPY221021P002850002022-08-08 4:13PM EDT2022-10-210.460.460.47-0.01-2.13%73411,53440.06%
SPY221118P002850002022-08-08 3:17PM EDT2022-11-180.950.930.940.00-1,5401,58838.33%
SPY221216P002850002022-08-08 3:30PM EDT2022-12-161.591.531.55-0.04-2.45%114,74537.37%
SPY221230P002850002022-08-08 3:39PM EDT2022-12-301.861.801.83-0.08-4.12%13797736.74%
SPY230120P002850002022-08-08 2:00PM EDT2023-01-202.252.252.27-0.18-7.41%203,31835.97%
SPY230317P002850002022-08-04 3:55PM EDT2023-03-173.623.443.690.00-18073034.91%
SPY230331P002850002022-08-08 3:36PM EDT2023-03-313.943.734.09-0.21-5.06%31,11034.76%
SPY230616P002850002022-08-01 12:12PM EDT2023-06-165.745.425.830.00-794,51233.27%
SPY230630P002850002022-08-04 2:45PM EDT2023-06-306.035.536.350.00-11533.37%
SPY230915P002850002022-07-22 12:52PM EDT2023-09-159.256.548.320.00-15932.64%
SPY231215P002850002022-08-03 1:13PM EDT2023-12-158.948.7210.000.00-71,72331.34%
SPY240119P002850002022-07-29 4:14PM EDT2024-01-1910.158.4411.520.00-154131.82%
SPY240621P002850002022-08-04 3:21PM EDT2024-06-2111.1010.2614.320.00-121630.36%
SPY241220P002850002022-08-05 1:41PM EDT2024-12-2013.7812.3114.920.00-3612,50727.42%