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
426.83 +0.18 (+0.04%)
After hours: 06:00PM EDT
In The Money
Show:ListStraddle
Strike:372.00
CallsforAugust 17, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220817C003720002022-08-17 3:34PM EDT2022-08-1755.0354.5155.72-3.22-5.53%19107147.36%
SPY220819C003720002022-08-17 3:58PM EDT2022-08-1954.6954.9555.39-1.72-3.05%224,20586.91%
SPY220822C003720002022-08-08 2:38PM EDT2022-08-2241.1754.9455.450.00-4261.96%
SPY220824C003720002022-08-10 2:27PM EDT2022-08-2447.6654.9655.530.00-1154.59%
SPY220826C003720002022-08-17 9:33AM EDT2022-08-2654.8855.0955.63-1.01-1.81%14250.59%
SPY220829C003720002022-08-17 3:26PM EDT2022-08-2955.5955.0755.73+13.96+33.53%505148.56%
SPY220831C003720002022-08-09 12:45PM EDT2022-08-3139.9555.2055.770.00-5545.58%
SPY220902C003720002022-07-28 11:06AM EDT2022-09-0233.7855.3555.990.00--144.65%
SPY220909C003720002022-08-09 11:08AM EDT2022-09-0940.8955.6556.270.00-2239.38%
SPY220916C003720002022-08-17 3:54PM EDT2022-09-1656.0255.9256.63+4.11+7.92%254,51036.51%
SPY220930C003720002022-08-16 2:19PM EDT2022-09-3061.0656.0957.270.00-11,99332.77%
SPY221021C003720002022-08-12 3:06PM EDT2022-10-2156.9757.2058.280.00-134829.90%
SPY221216C003720002022-08-17 2:03PM EDT2022-12-1663.2562.4763.40-0.54-0.85%13,15930.46%
SPY221230C003720002022-08-15 11:53AM EDT2022-12-3064.4863.2164.120.00-12129.85%
PutsforAugust 17, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220817P003720002022-08-16 9:30AM EDT2022-08-170.020.000.010.00-3029384.38%
SPY220819P003720002022-08-17 4:00PM EDT2022-08-190.010.000.01-0.02-66.67%27315,05951.56%
SPY220822P003720002022-08-17 1:51PM EDT2022-08-220.020.010.020.00-1064739.45%
SPY220824P003720002022-08-17 10:54AM EDT2022-08-240.030.020.03-0.04-57.14%30118835.55%
SPY220826P003720002022-08-17 3:13PM EDT2022-08-260.050.040.050.00-552333.59%
SPY220829P003720002022-08-17 11:29AM EDT2022-08-290.080.060.070.00-2313230.76%
SPY220831P003720002022-08-17 4:00PM EDT2022-08-310.100.100.11-0.02-16.67%39770330.32%
SPY220902P003720002022-08-17 11:28AM EDT2022-09-020.190.150.16-0.03-13.64%1540130.03%
SPY220906P003720002022-08-17 12:05PM EDT2022-09-060.260.200.21+0.03+13.04%1116328.13%
SPY220907P003720002022-08-15 1:19PM EDT2022-09-070.310.230.240.00-71228.08%
SPY220909P003720002022-08-17 10:12AM EDT2022-09-090.370.320.33+0.04+12.12%41214228.32%
SPY220916P003720002022-08-17 3:13PM EDT2022-09-160.660.610.62+0.05+8.20%29712,05627.97%
SPY220923P003720002022-08-17 11:44AM EDT2022-09-231.160.960.98+0.22+23.40%61,40427.80%
SPY220930P003720002022-08-17 3:52PM EDT2022-09-301.371.311.33+0.05+3.79%61,87727.41%
SPY221021P003720002022-08-17 2:07PM EDT2022-10-212.482.432.46+0.16+6.90%2361,78526.59%
SPY221216P003720002022-08-17 3:10PM EDT2022-12-166.206.306.34+0.16+2.65%8888626.76%
SPY221230P003720002022-08-17 2:43PM EDT2022-12-306.857.117.19+0.41+6.37%16015126.63%
SPY230317P003720002022-08-17 10:08AM EDT2023-03-1711.2111.2411.45+0.53+4.96%1117025.99%
SPY230331P003720002022-08-01 10:45AM EDT2023-03-3115.5412.0412.250.00--325.99%