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:295.00
CallsforAugust 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220810C002950002022-08-04 9:30AM EDT2022-08-10119.36118.26118.510.00-11179.10%
SPY220812C002950002022-07-12 12:18PM EDT2022-08-1289.78118.17118.690.00--1141.02%
SPY220819C002950002022-06-21 9:30AM EDT2022-08-1979.650.000.000.00-120.00%
SPY220822C002950002022-07-19 1:04PM EDT2022-08-2295.41118.30118.820.00-1184.77%
SPY220916C002950002022-07-15 12:20PM EDT2022-09-1690.80118.85119.420.00-541,70058.67%
SPY220930C002950002022-07-26 9:49AM EDT2022-09-3099.30118.68119.690.00-170550.90%
SPY221118C002950002022-07-07 11:03AM EDT2022-11-1896.99119.05120.310.00-2242.34%
SPY221216C002950002022-08-08 9:30AM EDT2022-12-16123.03120.95121.90+4.83+4.09%91,54842.66%
SPY230120C002950002022-08-03 2:11PM EDT2023-01-20123.84121.71122.720.00-110439.90%
SPY230317C002950002022-07-12 11:53AM EDT2023-03-1798.41124.46125.710.00-26739.95%
SPY230331C002950002022-08-05 1:55PM EDT2023-03-31125.09124.35126.450.00-201839.93%
SPY230616C002950002022-08-08 11:51AM EDT2023-06-16130.40127.56130.20+16.59+14.58%178739.44%
SPY230630C002950002022-07-20 11:01AM EDT2023-06-30112.57127.82130.470.00--338.91%
SPY230915C002950002022-07-18 3:38PM EDT2023-09-15105.00130.47133.560.00-1238.15%
SPY231215C002950002022-07-29 1:37PM EDT2023-12-15131.70133.50136.360.00-15636.91%
SPY240119C002950002022-07-29 2:25PM EDT2024-01-19132.83133.30137.950.00-212536.97%
SPY241220C002950002022-07-22 9:30AM EDT2024-12-20132.50142.09147.000.00-14034.44%
PutsforAugust 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220808P002950002022-08-08 12:45PM EDT2022-08-080.010.000.01-0.01-50.00%1459193.75%
SPY220810P002950002022-08-08 2:51PM EDT2022-08-100.010.000.01-0.01-50.00%2729112.50%
SPY220812P002950002022-08-08 3:54PM EDT2022-08-120.010.000.010.00-117187.50%
SPY220815P002950002022-08-02 9:38AM EDT2022-08-150.020.000.010.00-10011068.75%
SPY220817P002950002022-08-08 3:32PM EDT2022-08-170.010.000.01-0.01-50.00%207562.50%
SPY220819P002950002022-08-08 11:54AM EDT2022-08-190.030.010.02+0.01+50.00%31715,86661.72%
SPY220822P002950002022-08-08 3:42PM EDT2022-08-220.020.010.02-0.02-50.00%196755.47%
SPY220824P002950002022-07-28 3:57PM EDT2022-08-240.080.020.030.00--2,00354.30%
SPY220826P002950002022-08-05 11:39AM EDT2022-08-260.050.030.040.00-614553.13%
SPY220831P002950002022-08-08 11:38AM EDT2022-08-310.050.040.050.00-11349.02%
SPY220902P002950002022-08-08 12:09PM EDT2022-09-020.060.060.07-0.02-25.00%46648.83%
SPY220909P002950002022-08-08 3:30PM EDT2022-09-090.110.090.100.00-111,00345.12%
SPY220916P002950002022-08-08 3:47PM EDT2022-09-160.170.150.160.00-3718,62443.36%
SPY220930P002950002022-08-05 4:00PM EDT2022-09-300.270.290.30-0.02-6.90%1163,50540.58%
SPY221021P002950002022-08-08 12:00PM EDT2022-10-210.550.580.59-0.06-9.84%352,76538.14%
SPY221118P002950002022-08-08 3:26PM EDT2022-11-181.181.141.16+0.01+0.85%2624,31136.68%
SPY221216P002950002022-08-08 4:04PM EDT2022-12-161.861.851.86-0.01-0.53%17212,33335.79%
SPY221230P002950002022-08-08 12:26PM EDT2022-12-302.172.172.20-0.05-2.25%14688935.29%
SPY230120P002950002022-08-08 3:28PM EDT2023-01-202.752.682.71+0.05+1.85%6310,05734.61%
SPY230317P002950002022-08-08 3:46PM EDT2023-03-174.174.064.32-0.11-2.57%370333.68%
SPY230331P002950002022-08-05 2:03PM EDT2023-03-314.574.384.770.00-502,18833.57%
SPY230616P002950002022-08-05 3:47PM EDT2023-06-166.446.266.710.00-572,33632.22%
SPY230630P002950002022-08-04 10:48AM EDT2023-06-306.986.447.260.00-27132.31%
SPY230915P002950002022-08-01 9:57AM EDT2023-09-158.727.559.010.00-422331.19%
SPY231215P002950002022-08-03 1:30PM EDT2023-12-1510.199.8511.220.00-4092,60730.43%
SPY240119P002950002022-07-26 3:59PM EDT2024-01-1913.809.1712.000.00-24630.14%
SPY240621P002950002022-08-08 11:44AM EDT2024-06-2113.6011.7015.76-3.00-18.07%12729.49%
SPY241220P002950002022-07-28 9:32AM EDT2024-12-2018.0014.0018.900.00-11,67028.28%