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
414.08 +1.09 (+0.26%)
After hours: 07:49PM EDT
In The Money
Show:ListStraddle
Strike:330.00
CallsforAugust 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220810C003300002022-07-13 2:56PM EDT2022-08-1051.3683.2783.520.00-20126.56%
SPY220812C003300002022-07-29 1:42PM EDT2022-08-1280.8283.1983.710.00-22100.10%
SPY220817C003300002022-07-19 3:23PM EDT2022-08-1762.7083.2683.770.00--272.36%
SPY220819C003300002022-08-01 4:07PM EDT2022-08-1981.2783.3383.840.00-41,50967.53%
SPY220826C003300002022-08-05 2:11PM EDT2022-08-2682.6683.5084.020.00-42856.25%
SPY220829C003300002022-07-29 10:23AM EDT2022-08-2980.9683.5484.060.00-515152.76%
SPY220831C003300002022-08-01 9:51AM EDT2022-08-3181.0083.6084.120.00--351.22%
SPY220916C003300002022-08-08 11:39AM EDT2022-09-1686.1084.1784.74+0.02+0.02%181746.00%
SPY220930C003300002022-07-28 12:04PM EDT2022-09-3075.7984.1585.130.00-115741.52%
SPY221021C003300002022-08-05 2:25PM EDT2022-10-2184.4784.6785.610.00-42337.07%
SPY221118C003300002022-07-27 2:00PM EDT2022-11-1871.9086.2587.130.00-11935.90%
SPY221216C003300002022-08-08 3:30PM EDT2022-12-1688.0088.1989.03-0.63-0.71%13,36135.83%
SPY221230C003300002022-07-28 9:35AM EDT2022-12-3080.4288.6389.510.00-24234.94%
SPY230120C003300002022-08-05 10:42AM EDT2023-01-2090.0589.5790.460.00-165734.23%
SPY230317C003300002022-07-29 3:27PM EDT2023-03-1792.7493.3794.480.00-129634.86%
SPY230331C003300002022-07-22 1:34PM EDT2023-03-3178.4093.5395.400.00-24834.90%
SPY230616C003300002022-08-08 10:20AM EDT2023-06-16102.0497.79100.17+3.35+3.39%124434.96%
SPY230630C003300002022-08-08 10:18AM EDT2023-06-30102.4198.18100.57+17.90+21.18%11934.58%
SPY230915C003300002022-07-26 12:42PM EDT2023-09-1584.00101.70104.630.00-162034.39%
SPY231215C003300002022-08-02 1:21PM EDT2023-12-15105.54105.52108.200.00-114533.60%
SPY240119C003300002022-08-04 3:34PM EDT2024-01-19107.50105.54110.000.00-13933.68%
SPY240621C003300002022-08-01 10:40AM EDT2024-06-21111.44111.33116.000.00-2733.14%
SPY241220C003300002022-07-28 3:16PM EDT2024-12-20110.41116.43121.000.00-222931.98%
PutsforAugust 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220808P003300002022-08-01 11:25AM EDT2022-08-080.010.000.010.00-15216134.38%
SPY220810P003300002022-08-03 3:58PM EDT2022-08-100.010.000.010.00-171,72678.13%
SPY220812P003300002022-08-08 1:37PM EDT2022-08-120.010.000.010.00-23839,33759.38%
SPY220815P003300002022-08-08 3:54PM EDT2022-08-150.010.000.01-0.01-50.00%237150.00%
SPY220817P003300002022-08-08 3:40PM EDT2022-08-170.020.010.02-0.01-33.33%2032547.66%
SPY220819P003300002022-08-08 3:50PM EDT2022-08-190.040.040.05-0.02-33.33%169112,42348.05%
SPY220822P003300002022-08-08 4:07PM EDT2022-08-220.050.040.05-0.03-37.50%512,72942.97%
SPY220824P003300002022-08-08 10:45AM EDT2022-08-240.070.060.07-0.01-12.50%5399541.80%
SPY220826P003300002022-08-08 2:09PM EDT2022-08-260.090.080.090.00-126,16040.72%
SPY220829P003300002022-08-08 3:44PM EDT2022-08-290.100.090.10-0.02-16.67%715638.38%
SPY220831P003300002022-08-05 1:53PM EDT2022-08-310.150.120.130.00-4811537.99%
SPY220902P003300002022-08-08 12:43PM EDT2022-09-020.180.150.16-0.01-5.26%24016,89637.50%
SPY220906P003300002022-08-08 1:45PM EDT2022-09-060.190.180.19-0.02-9.52%121135.74%
SPY220907P003300002022-08-08 1:45PM EDT2022-09-070.210.200.21-0.06-22.22%6535.65%
SPY220909P003300002022-08-08 3:35PM EDT2022-09-090.260.240.25-0.02-7.14%4168,02635.45%
SPY220916P003300002022-08-08 3:44PM EDT2022-09-160.430.420.43+0.01+2.38%80327,23535.01%
SPY220923P003300002022-08-08 3:43PM EDT2022-09-230.630.600.61+0.02+3.28%711534.28%
SPY220930P003300002022-08-08 3:47PM EDT2022-09-300.810.790.800.00-2,55711,20033.62%
SPY221021P003300002022-08-08 4:02PM EDT2022-10-211.411.401.42-0.01-0.70%41411,96032.07%
SPY221118P003300002022-08-08 3:55PM EDT2022-11-182.542.502.53+0.01+0.40%9914,91231.37%
SPY221216P003300002022-08-08 3:08PM EDT2022-12-163.873.753.78+0.09+2.38%77813,30731.02%
SPY221230P003300002022-08-08 2:54PM EDT2022-12-304.544.284.35+0.24+5.58%122,64630.73%
SPY230120P003300002022-08-08 3:53PM EDT2023-01-205.185.105.17+0.03+0.58%23620,12230.29%
SPY230317P003300002022-08-08 1:57PM EDT2023-03-177.307.277.43-0.05-0.68%451,67129.57%
SPY230331P003300002022-08-08 12:05PM EDT2023-03-317.807.818.08-0.12-1.52%3092129.55%
SPY230616P003300002022-08-08 1:58PM EDT2023-06-1610.5510.4510.77-0.23-2.13%427,34028.62%
SPY230630P003300002022-08-05 11:57AM EDT2023-06-3011.6010.7211.540.00-24128.80%
SPY230915P003300002022-08-08 1:33PM EDT2023-09-1513.3812.2714.44+0.05+0.38%2067328.48%
SPY231215P003300002022-08-08 12:43PM EDT2023-12-1515.7614.8216.64-1.09-6.47%15,58127.42%
SPY240119P003300002022-08-08 12:04PM EDT2024-01-1917.0016.4018.32+0.55+3.34%31,11727.72%
SPY240621P003300002022-08-04 10:38AM EDT2024-06-2120.0017.8921.950.00-51126.65%
SPY241220P003300002022-08-08 11:04AM EDT2024-12-2022.4721.0025.68-0.64-2.77%282,29325.68%