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
414.20 +1.21 (+0.29%)
After hours: 07:48PM EDT
In The Money
Show:ListStraddle
Strike:300.00
CallsforAugust 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220808C003000002022-08-08 9:33AM EDT2022-08-08116.36111.67114.79+116.36-200276.17%
SPY220810C003000002022-08-03 11:22AM EDT2022-08-10112.49113.31113.500.00-33172.56%
SPY220812C003000002022-08-08 11:16AM EDT2022-08-12116.10113.32113.57+33.66+40.83%50135.55%
SPY220815C003000002022-07-27 3:52PM EDT2022-08-15101.66113.28113.630.00--1107.52%
SPY220819C003000002022-08-04 1:24PM EDT2022-08-19114.33113.38113.730.00-633690.58%
SPY220826C003000002022-07-14 9:30AM EDT2022-08-2675.01113.45113.880.00-4474.12%
SPY220909C003000002022-08-04 12:14PM EDT2022-09-09115.20113.74114.260.00--160.43%
SPY220916C003000002022-08-08 9:33AM EDT2022-09-16117.00113.89114.46+4.24+3.76%1078256.57%
SPY220930C003000002022-08-03 12:18PM EDT2022-09-30113.51113.72114.730.00-16652.65%
SPY221021C003000002022-08-05 11:11AM EDT2022-10-21113.44113.92114.910.00-55945.63%
SPY221118C003000002022-08-08 9:55AM EDT2022-11-18119.27114.73115.69+7.75+6.95%173342.10%
SPY221216C003000002022-08-08 9:42AM EDT2022-12-16120.00116.19117.13+3.50+3.00%14,43741.62%
SPY221230C003000002022-08-08 12:27PM EDT2022-12-30116.76116.44117.42+6.16+5.57%65440.30%
SPY230120C003000002022-08-08 3:57PM EDT2023-01-20117.30117.02118.02+0.08+0.07%478939.03%
SPY230317C003000002022-08-03 3:59PM EDT2023-03-17121.59119.91121.150.00-314539.19%
SPY230331C003000002022-08-05 1:55PM EDT2023-03-31120.18119.83121.900.00-202139.15%
SPY230616C003000002022-08-05 3:52PM EDT2023-06-16123.30123.20125.800.00-186038.77%
SPY230630C003000002022-07-28 1:11PM EDT2023-06-30116.30123.48126.090.00-1013438.26%
SPY230915C003000002022-08-08 1:41PM EDT2023-09-15127.26126.29129.36-0.24-0.19%4637.63%
SPY231215C003000002022-08-08 9:53AM EDT2023-12-15134.74129.39131.00+3.49+2.66%240935.39%
SPY240119C003000002022-08-05 9:30AM EDT2024-01-19129.00129.22133.850.00-126636.49%
SPY240621C003000002022-07-29 12:35PM EDT2024-06-21132.00134.09139.000.00-2735.61%
SPY241220C003000002022-08-08 1:34PM EDT2024-12-20142.00138.31143.00+4.27+3.10%540133.97%
PutsforAugust 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220808P003000002022-08-02 1:14PM EDT2022-08-080.010.000.010.00-11,091187.50%
SPY220810P003000002022-08-02 1:03PM EDT2022-08-100.010.000.010.00-1234106.25%
SPY220812P003000002022-08-05 9:31AM EDT2022-08-120.010.000.010.00-19556884.38%
SPY220815P003000002022-08-05 2:13PM EDT2022-08-150.010.000.010.00-852665.63%
SPY220817P003000002022-08-08 3:07PM EDT2022-08-170.010.000.01-0.02-66.67%1103659.38%
SPY220819P003000002022-08-08 3:41PM EDT2022-08-190.020.020.030.00-11542,35661.72%
SPY220822P003000002022-08-04 11:37AM EDT2022-08-220.030.020.030.00-263055.08%
SPY220824P003000002022-08-08 12:48PM EDT2022-08-240.040.020.03+0.01+33.33%22151.95%
SPY220826P003000002022-08-08 11:07AM EDT2022-08-260.040.030.04-0.01-20.00%14,56850.78%
SPY220831P003000002022-08-08 4:08PM EDT2022-08-310.060.050.06-0.01-14.29%7441347.66%
SPY220902P003000002022-08-08 12:45PM EDT2022-09-020.080.060.070.00-955746.58%
SPY220906P003000002022-08-08 3:04PM EDT2022-09-060.090.080.09-0.01-10.00%62144.63%
SPY220909P003000002022-08-08 11:39AM EDT2022-09-090.100.100.11-0.04-28.57%2576143.56%
SPY220916P003000002022-08-08 4:01PM EDT2022-09-160.190.180.19-0.01-5.00%23031,17142.33%
SPY220923P003000002022-08-08 12:27PM EDT2022-09-230.270.250.26+0.27-13040.72%
SPY220930P003000002022-08-08 3:57PM EDT2022-09-300.350.330.34+0.02+6.06%41111,97139.48%
SPY221021P003000002022-08-08 4:13PM EDT2022-10-210.650.650.66-0.02-2.99%2,85724,74637.18%
SPY221118P003000002022-08-08 4:12PM EDT2022-11-181.271.261.28-0.01-0.78%63822,80535.82%
SPY221216P003000002022-08-08 4:07PM EDT2022-12-162.052.032.050.00-35331,76635.05%
SPY221230P003000002022-08-08 4:13PM EDT2022-12-302.412.372.41+0.01+0.42%1527,02234.56%
SPY230120P003000002022-08-08 3:51PM EDT2023-01-202.972.932.96+0.02+0.68%36417,36933.94%
SPY230317P003000002022-08-08 3:33PM EDT2023-03-174.594.454.57+0.09+2.00%353,73432.88%
SPY230331P003000002022-08-08 3:36PM EDT2023-03-315.004.845.05+0.17+3.52%62,29532.80%
SPY230616P003000002022-08-08 3:53PM EDT2023-06-166.986.867.05+0.01+0.14%594,12731.50%
SPY230630P003000002022-08-08 2:40PM EDT2023-06-307.426.947.76-0.02-0.27%1041231.78%
SPY230915P003000002022-08-08 2:42PM EDT2023-09-159.138.099.15+0.18+2.01%51,17130.22%
SPY231215P003000002022-08-08 12:29PM EDT2023-12-1511.0210.0811.89-1.01-8.40%165,77330.00%
SPY240119P003000002022-08-08 12:21PM EDT2024-01-1911.7711.1012.30+0.02+0.17%591,36829.36%
SPY240621P003000002022-08-08 12:19PM EDT2024-06-2114.5012.4715.00+0.50+3.57%74327.93%
SPY241220P003000002022-08-08 12:28PM EDT2024-12-2016.5015.5819.76-1.50-8.33%42,50527.89%