Canada markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
429.70+0.84 (+0.20%)
At close: 04:00PM EDT
429.32 -0.38 (-0.09%)
After hours: 04:30PM EDT
In The Money
Show:ListStraddle
Strike:386.00
CallsforAugust 17, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220817C003860002022-08-15 10:26AM EDT2022-08-1739.9643.3143.500.00-102420.00%
SPY220819C003860002022-08-16 3:00PM EDT2022-08-1942.9043.3643.58-0.39-0.90%75,1090.00%
SPY220822C003860002022-08-12 2:54PM EDT2022-08-2239.7443.3943.610.00-11130.00%
SPY220824C003860002022-08-16 12:20PM EDT2022-08-2444.4543.4643.67+2.22+5.26%1570.00%
SPY220826C003860002022-08-16 1:06PM EDT2022-08-2644.2943.6643.85+6.67+17.73%21,19429.88%
SPY220829C003860002022-08-15 1:23PM EDT2022-08-2942.9843.6743.880.00-1427.20%
SPY220831C003860002022-08-16 11:33AM EDT2022-08-3143.8843.6343.93+6.60+17.70%154926.49%
SPY220902C003860002022-08-12 10:12AM EDT2022-09-0237.4843.8344.460.00-146131.36%
SPY220906C003860002022-08-15 9:41AM EDT2022-09-0640.4243.9344.560.00-2329.16%
SPY220909C003860002022-08-16 12:33PM EDT2022-09-0945.3144.2744.60+7.16+18.77%122327.64%
SPY220914C003860002022-08-12 10:40AM EDT2022-09-1438.2844.7044.960.00--527.36%
SPY220916C003860002022-08-15 12:36PM EDT2022-09-1644.3644.8645.040.00-428,29126.91%
SPY220923C003860002022-08-10 12:00PM EDT2022-09-2337.1745.0645.480.00-3408826.29%
SPY220930C003860002022-08-15 3:45PM EDT2022-09-3045.4845.1346.210.00-142,75226.76%
SPY221021C003860002022-08-16 2:47PM EDT2022-10-2146.3246.8647.54+4.78+11.51%1499125.50%
SPY221216C003860002022-08-04 10:27AM EDT2022-12-1642.4952.5653.390.00-25,87627.44%
SPY221230C003860002022-07-28 11:36AM EDT2022-12-3035.3653.3154.120.00-151226.92%
SPY230331C003860002022-07-13 12:18PM EDT2023-03-3129.3859.2459.900.00-4226.21%
SPY230630C003860002022-07-21 9:32AM EDT2023-06-3043.6267.1068.580.00-1228.54%
PutsforAugust 17, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220817P003860002022-08-16 12:09PM EDT2022-08-170.010.000.010.00-102,29650.78%
SPY220819P003860002022-08-16 2:58PM EDT2022-08-190.030.020.03+0.01+50.00%17217,46740.23%
SPY220822P003860002022-08-16 10:22AM EDT2022-08-220.020.020.03-0.02-50.00%144930.47%
SPY220824P003860002022-08-16 2:34PM EDT2022-08-240.050.050.06-0.03-37.50%1356129.10%
SPY220826P003860002022-08-16 1:04PM EDT2022-08-260.100.110.12-0.04-28.57%1811,46428.91%
SPY220829P003860002022-08-16 9:38AM EDT2022-08-290.170.160.17-0.02-10.53%121727.00%
SPY220831P003860002022-08-16 4:12PM EDT2022-08-310.250.230.25-0.09-26.47%131,10826.91%
SPY220902P003860002022-08-16 12:58PM EDT2022-09-020.340.340.35-0.06-15.00%1341,76926.88%
SPY220906P003860002022-08-16 3:56PM EDT2022-09-060.400.400.42-0.08-16.67%279025.15%
SPY220907P003860002022-08-16 2:10PM EDT2022-09-070.420.460.47-0.32-43.24%8112525.14%
SPY220909P003860002022-08-16 12:09PM EDT2022-09-090.580.580.59-0.27-31.76%564725.23%
SPY220912P003860002022-08-16 12:06PM EDT2022-09-120.640.650.67-0.10-13.51%200624.49%
SPY220914P003860002022-08-16 3:30PM EDT2022-09-140.840.830.85-0.10-10.64%11324.93%
SPY220916P003860002022-08-16 3:47PM EDT2022-09-161.021.051.06-0.14-12.07%6479,34425.40%
SPY220923P003860002022-08-16 3:28PM EDT2022-09-231.601.591.62-0.14-8.05%2369425.64%
SPY220930P003860002022-08-16 3:45PM EDT2022-09-302.072.082.11-0.19-8.41%513,81325.42%
SPY221021P003860002022-08-16 4:05PM EDT2022-10-213.613.603.63-0.17-4.50%6335,07225.02%
SPY221216P003860002022-08-16 11:31AM EDT2022-12-167.977.958.00-0.10-1.24%7642825.16%
SPY221230P003860002022-08-16 2:51PM EDT2022-12-309.168.838.91-0.36-3.78%1447225.03%
SPY230317P003860002022-08-16 11:29AM EDT2023-03-1713.5213.3313.48-0.70-4.92%117324.53%
SPY230331P003860002022-08-12 10:37AM EDT2023-03-3115.8014.1514.290.00-571924.50%
SPY230630P003860002022-08-10 10:11AM EDT2023-06-3021.9218.1818.830.00-1424.15%