Canada Markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
426.65-3.05 (-0.71%)
At close: 04:00PM EDT
426.09 -0.56 (-0.13%)
After hours: 07:13PM EDT
In The Money
Show:ListStraddle
Strike:335.00
CallsforAugust 17, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220817C003350002022-08-16 2:27PM EDT2022-08-1796.3890.7191.210.00-400.00%
SPY220819C003350002022-08-17 2:33PM EDT2022-08-1993.9991.9592.35+0.05+0.05%20075138.97%
SPY220822C003350002022-08-05 10:19AM EDT2022-08-2279.0891.9192.460.00-2299.37%
SPY220902C003350002022-08-12 3:41PM EDT2022-09-0291.8292.1892.820.00--664.11%
SPY220916C003350002022-08-15 1:10PM EDT2022-09-1694.6792.4993.220.00-1141650.83%
SPY220930C003350002022-08-08 3:22PM EDT2022-09-3079.2092.2893.600.00-11246.85%
SPY221021C003350002022-08-12 10:27AM EDT2022-10-2188.8492.6193.810.00-2539.62%
SPY221118C003350002022-08-08 9:32AM EDT2022-11-1884.6093.8395.030.00-21237.20%
SPY221216C003350002022-08-17 3:34PM EDT2022-12-1696.2095.6796.83+13.77+16.71%11,02436.93%
SPY221230C003350002022-08-03 12:03PM EDT2022-12-3084.0996.1097.240.00-2935.81%
SPY230120C003350002022-08-17 10:57AM EDT2023-01-2096.2096.9698.12+5.41+5.96%142334.93%
SPY230317C003350002022-08-16 10:22AM EDT2023-03-17102.39100.64102.080.00-135835.53%
SPY230331C003350002022-08-11 10:02AM EDT2023-03-3199.56101.06102.680.00-62335.16%
SPY230616C003350002022-08-08 10:21AM EDT2023-06-1697.86105.68107.280.00-12935.08%
SPY230915C003350002022-08-15 12:19PM EDT2023-09-15111.38109.77111.790.00-21134.53%
SPY231215C003350002022-08-17 9:30AM EDT2023-12-15112.42113.50115.93+9.46+9.19%14134.10%
SPY240119C003350002022-07-20 9:35AM EDT2024-01-1988.23113.00118.000.00-21534.34%
SPY240621C003350002022-07-11 9:30AM EDT2024-06-2188.00108.93118.930.00-1230.72%
SPY241220C003350002022-08-16 2:03PM EDT2024-12-20130.00125.00130.000.00-17132.91%
PutsforAugust 17, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220817P003350002022-08-16 10:19AM EDT2022-08-170.010.000.010.00-62,069143.75%
SPY220819P003350002022-08-17 2:48PM EDT2022-08-190.010.010.010.00-21125,97187.50%
SPY220822P003350002022-08-15 10:55AM EDT2022-08-220.010.000.010.00-1,0001,81659.38%
SPY220824P003350002022-08-16 4:12PM EDT2022-08-240.010.000.010.00-1156850.00%
SPY220826P003350002022-08-17 3:05PM EDT2022-08-260.010.010.02-0.02-66.67%226,21850.00%
SPY220829P003350002022-08-17 9:43AM EDT2022-08-290.020.010.020.00-737044.92%
SPY220831P003350002022-08-17 2:38PM EDT2022-08-310.030.020.03-0.01-25.00%42,08743.36%
SPY220902P003350002022-08-17 1:21PM EDT2022-09-020.060.040.05-0.02-25.00%91,37942.97%
SPY220906P003350002022-08-16 10:15AM EDT2022-09-060.080.050.060.00-171339.45%
SPY220907P003350002022-08-17 10:39AM EDT2022-09-070.080.060.07+0.01+14.29%291339.26%
SPY220909P003350002022-08-17 12:34PM EDT2022-09-090.100.090.100.00-34,11639.16%
SPY220912P003350002022-08-17 3:00PM EDT2022-09-120.120.100.11-0.06-33.33%526637.31%
SPY220914P003350002022-08-17 2:06PM EDT2022-09-140.160.150.160.00-183137.79%
SPY220916P003350002022-08-17 3:54PM EDT2022-09-160.200.190.20-0.01-4.76%6,23849,78137.65%
SPY220923P003350002022-08-16 3:26PM EDT2022-09-230.320.310.320.00-599936.38%
SPY220930P003350002022-08-17 3:17PM EDT2022-09-300.440.430.44-0.02-4.35%7024,38535.13%
SPY221021P003350002022-08-17 3:52PM EDT2022-10-210.890.840.85+0.05+5.95%76118,09232.54%
SPY221118P003350002022-08-17 3:03PM EDT2022-11-181.661.701.720.00-2839,55631.52%
SPY221216P003350002022-08-17 2:34PM EDT2022-12-162.692.812.83+0.04+1.51%6115,73631.18%
SPY221230P003350002022-08-17 2:05PM EDT2022-12-303.333.323.37+0.08+2.46%1214,14130.93%
SPY230120P003350002022-08-17 3:44PM EDT2023-01-204.104.084.14+0.13+3.27%275,05830.48%
SPY230317P003350002022-08-17 10:09AM EDT2023-03-176.226.246.34+0.32+5.42%822,98129.82%
SPY230331P003350002022-08-16 11:27AM EDT2023-03-316.526.836.930.00-651,20329.75%
SPY230616P003350002022-08-17 11:37AM EDT2023-06-169.639.269.77+0.68+7.60%246,16029.04%
SPY230630P003350002022-08-15 12:12PM EDT2023-06-309.719.7210.220.00-45428.87%
SPY230915P003350002022-08-17 1:13PM EDT2023-09-1512.1711.5712.88-0.09-0.73%367328.38%
SPY231215P003350002022-08-15 3:20PM EDT2023-12-1514.9013.8115.390.00-53,73627.58%
SPY240119P003350002022-08-15 10:07AM EDT2024-01-1916.5013.0018.000.00-1464128.56%
SPY240621P003350002022-08-16 2:00PM EDT2024-06-2118.0616.5021.500.00-237427.28%
SPY241220P003350002022-08-16 2:59PM EDT2024-12-2022.0020.0025.000.00-101,26426.09%