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
426.57 -0.08 (-0.02%)
After hours: 06:13PM EDT
In The Money
Show:ListStraddle
Strike:369.00
CallsforAugust 17, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220817C003690002022-08-10 3:46PM EDT2022-08-1751.0057.5158.720.00-132154.59%
SPY220819C003690002022-08-16 3:08PM EDT2022-08-1960.0057.9558.390.00-262,27091.11%
SPY220826C003690002022-07-28 10:03AM EDT2022-08-2633.3658.0858.620.00-111152.83%
SPY220916C003690002022-08-12 10:18AM EDT2022-09-1655.0659.0759.570.00-55,79537.82%
SPY220930C003690002022-08-17 10:41AM EDT2022-09-3058.7558.9760.17+0.62+1.07%103933.80%
SPY221021C003690002022-08-17 10:03AM EDT2022-10-2160.1959.9761.07-2.50-3.99%11,77130.55%
SPY221216C003690002022-08-12 2:36PM EDT2022-12-1664.2565.0566.000.00-168130.94%
SPY221230C003690002022-07-06 10:52AM EDT2022-12-3034.9454.8855.820.00-110.00%
SPY230331C003690002022-07-13 12:21PM EDT2023-03-3139.8072.5973.350.00-2030.25%
PutsforAugust 17, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220817P003690002022-08-15 9:46AM EDT2022-08-170.010.000.010.00-137890.63%
SPY220819P003690002022-08-17 2:12PM EDT2022-08-190.010.000.010.00-7239,34451.56%
SPY220822P003690002022-08-16 9:36AM EDT2022-08-220.010.010.020.00-14441.41%
SPY220826P003690002022-08-17 3:41PM EDT2022-08-260.050.040.050.00-2594635.35%
SPY220916P003690002022-08-17 3:24PM EDT2022-09-160.570.550.56+0.03+5.56%34114,99328.74%
SPY220930P003690002022-08-17 3:48PM EDT2022-09-301.251.181.20+0.06+5.04%441927.98%
SPY221021P003690002022-08-17 4:01PM EDT2022-10-212.282.212.23+0.16+7.55%2113,70726.99%
SPY221216P003690002022-08-17 2:53PM EDT2022-12-165.725.895.94+0.02+0.35%1543,56327.11%
SPY221230P003690002022-08-15 1:43PM EDT2022-12-306.486.696.760.00-18926.96%
SPY230317P003690002022-08-17 10:03AM EDT2023-03-1710.7710.7110.91+0.84+8.46%1211726.29%
SPY230331P003690002022-08-17 2:29PM EDT2023-03-3111.2511.4911.70-3.85-25.50%33526.28%