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
426.54 -0.11 (-0.03%)
After hours: 06:14PM EDT
In The Money
Show:ListStraddle
Strike:379.00
CallsforAugust 17, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220817C003790002022-08-17 9:36AM EDT2022-08-1748.2147.5148.72-4.20-8.01%135130.66%
SPY220819C003790002022-08-17 3:12PM EDT2022-08-1947.8447.9548.39-3.04-5.97%43,54377.05%
SPY220822C003790002022-08-16 10:30AM EDT2022-08-2248.5946.7647.400.00-110.00%
SPY220824C003790002022-08-16 11:06AM EDT2022-08-2448.9147.9648.570.00-1153.20%
SPY220826C003790002022-08-09 9:39AM EDT2022-08-2634.1548.1148.650.00-545548.49%
SPY220829C003790002022-08-08 2:22PM EDT2022-08-2935.1648.1048.760.00-4943.58%
SPY220831C003790002022-07-29 2:24PM EDT2022-08-3134.9748.2548.820.00-6541.08%
SPY220902C003790002022-08-09 9:59AM EDT2022-09-0234.2648.4149.060.00-5640.41%
SPY220909C003790002022-08-12 10:24AM EDT2022-09-0944.9048.7749.400.00-3335.98%
SPY220916C003790002022-08-17 3:04PM EDT2022-09-1650.3849.2949.80-0.81-1.58%38,83133.52%
SPY220930C003790002022-08-16 2:28PM EDT2022-09-3054.0349.4550.580.00-1081830.52%
SPY221021C003790002022-08-15 9:48AM EDT2022-10-2150.5650.8451.860.00-121,16128.43%
SPY221216C003790002022-08-16 11:42AM EDT2022-12-1658.7956.5657.430.00-11,51629.36%
SPY221230C003790002022-07-18 9:49AM EDT2022-12-3031.7955.9356.780.00-17226.95%
SPY230331C003790002022-07-18 9:36AM EDT2023-03-3138.2263.5265.700.00-2029.37%
SPY230630C003790002022-07-13 11:58AM EDT2023-06-3038.6170.9971.740.00-1129.35%
PutsforAugust 17, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220817P003790002022-08-15 10:00AM EDT2022-08-170.020.000.010.00-846975.00%
SPY220819P003790002022-08-17 1:59PM EDT2022-08-190.010.010.020.00-2124,90148.83%
SPY220822P003790002022-08-12 1:13PM EDT2022-08-220.070.010.020.00--31034.38%
SPY220824P003790002022-08-17 3:11PM EDT2022-08-240.030.020.03-0.02-40.00%10044031.25%
SPY220826P003790002022-08-17 11:53AM EDT2022-08-260.080.050.060.00-3659630.18%
SPY220829P003790002022-08-17 4:10PM EDT2022-08-290.090.080.09-0.01-10.00%5632227.93%
SPY220831P003790002022-08-17 3:57PM EDT2022-08-310.150.130.14-0.02-11.76%32065727.64%
SPY220902P003790002022-08-17 2:55PM EDT2022-09-020.220.210.22-0.01-4.35%17259727.81%
SPY220907P003790002022-08-17 2:48PM EDT2022-09-070.310.310.33-0.05-13.89%3915426.17%
SPY220909P003790002022-08-17 10:37AM EDT2022-09-090.510.420.43+0.04+8.51%210726.27%
SPY220916P003790002022-08-17 2:52PM EDT2022-09-160.780.810.82-0.06-7.14%7907,33326.34%
SPY220923P003790002022-08-16 11:08AM EDT2022-09-231.351.251.280.00-256526.39%
SPY220930P003790002022-08-17 3:30PM EDT2022-09-301.761.701.72+0.24+15.79%262,36126.17%
SPY221021P003790002022-08-17 3:42PM EDT2022-10-213.093.063.08+0.19+6.55%5862,54725.62%
SPY221216P003790002022-08-17 9:47AM EDT2022-12-167.517.337.38+0.50+7.13%13,21625.96%
SPY221230P003790002022-08-16 2:06PM EDT2022-12-307.428.218.290.00-468925.84%
SPY230317P003790002022-08-17 10:09AM EDT2023-03-1712.5712.5612.77-0.11-0.87%1110125.27%
SPY230331P003790002022-08-15 12:15PM EDT2023-03-3112.9813.4413.580.00-11,12825.25%
SPY230630P003790002022-07-20 10:41AM EDT2023-06-3027.4617.4018.010.00-41024.80%