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
426.28 -0.37 (-0.09%)
After hours: 06:48PM EDT
In The Money
Show:ListStraddle
Strike:383.00
CallsforAugust 17, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220817C003830002022-08-17 3:18PM EDT2022-08-1743.8643.5144.72-2.79-5.98%20343121.09%
SPY220819C003830002022-08-17 3:34PM EDT2022-08-1943.9543.9644.36-3.91-8.17%425,03771.19%
SPY220822C003830002022-08-15 11:05AM EDT2022-08-2243.2543.9444.490.00-2251.37%
SPY220824C003830002022-08-16 2:40PM EDT2022-08-2446.7143.9644.580.00-183349.59%
SPY220826C003830002022-08-12 10:56AM EDT2022-08-2639.6844.1244.660.00-128045.22%
SPY220829C003830002022-08-02 10:02AM EDT2022-08-2928.5944.1344.740.00--140.38%
SPY220831C003830002022-08-16 9:52AM EDT2022-08-3145.6044.2844.820.00-1538.25%
SPY220902C003830002022-08-15 1:44PM EDT2022-09-0245.9144.4745.100.00-16937.94%
SPY220909C003830002022-08-11 3:12PM EDT2022-09-0938.3144.8745.490.00-1934.06%
SPY220916C003830002022-08-17 11:09AM EDT2022-09-1644.2945.2645.93-4.40-9.04%39,19831.89%
SPY220923C003830002022-08-16 9:52AM EDT2022-09-2346.6945.7246.080.00-1629.35%
SPY220930C003830002022-08-11 9:39AM EDT2022-09-3042.4945.7146.800.00-101,07129.29%
SPY221021C003830002022-08-15 3:18PM EDT2022-10-2149.6947.2948.260.00-53,09827.63%
SPY221216C003830002022-08-17 1:39PM EDT2022-12-1653.6853.2554.08+2.96+5.84%14,96528.74%
SPY221230C003830002022-08-12 1:57PM EDT2022-12-3052.5554.0954.900.00-51,25528.24%
PutsforAugust 17, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220817P003830002022-08-17 11:35AM EDT2022-08-170.010.000.01-0.01-50.00%183468.75%
SPY220819P003830002022-08-17 3:18PM EDT2022-08-190.010.010.020.00-2010,45644.92%
SPY220822P003830002022-08-17 3:25PM EDT2022-08-220.020.010.02-0.01-33.33%3322831.64%
SPY220824P003830002022-08-15 11:44AM EDT2022-08-240.080.030.040.00-1053929.69%
SPY220826P003830002022-08-17 11:59AM EDT2022-08-260.090.060.07-0.03-25.00%673828.42%
SPY220829P003830002022-08-17 3:49PM EDT2022-08-290.120.090.10-0.03-20.00%213226.07%
SPY220831P003830002022-08-17 3:54PM EDT2022-08-310.180.170.18-0.01-5.26%376126.51%
SPY220902P003830002022-08-17 10:31AM EDT2022-09-020.320.260.27-0.04-11.11%2058826.61%
SPY220909P003830002022-08-17 2:13PM EDT2022-09-090.500.510.52+0.04+8.70%21,51425.27%
SPY220916P003830002022-08-17 4:01PM EDT2022-09-161.000.970.98+0.09+9.89%5209,63625.50%
SPY220923P003830002022-08-17 3:59PM EDT2022-09-231.541.481.51+0.09+6.21%729725.66%
SPY220930P003830002022-08-17 2:17PM EDT2022-09-301.891.982.00-0.11-5.50%2896,81825.48%
SPY221021P003830002022-08-17 3:49PM EDT2022-10-213.603.483.51+0.31+9.42%1996,02525.09%
SPY221216P003830002022-08-17 11:15AM EDT2022-12-168.397.998.04+1.03+13.99%4542,19925.49%
SPY221230P003830002022-08-17 2:05PM EDT2022-12-308.858.908.98+0.66+8.06%610225.38%
SPY230317P003830002022-08-15 10:10AM EDT2023-03-1713.5313.4213.560.00-911424.83%
SPY230331P003830002022-08-17 12:28PM EDT2023-03-3114.4914.2814.42-10.79-42.68%414324.85%
SPY230630P003830002022-08-10 3:00PM EDT2023-06-3020.5618.3018.940.00-105224.44%