Canada markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
428.86+1.76 (+0.41%)
At close: 04:00PM EDT
428.44 -0.42 (-0.10%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:389.00
CallsforAugust 17, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220817C003890002022-08-15 11:52AM EDT2022-08-1739.0039.4239.66+2.27+6.18%516020.00%
SPY220819C003890002022-08-15 3:48PM EDT2022-08-1940.2239.3039.91+2.54+6.74%87,66139.26%
SPY220822C003890002022-08-15 1:53PM EDT2022-08-2239.6339.3639.96+8.17+25.97%1132.52%
SPY220824C003890002022-08-15 11:43AM EDT2022-08-2438.3639.4440.05+5.73+17.56%278931.64%
SPY220826C003890002022-08-15 11:43AM EDT2022-08-2638.5539.6040.20+1.33+3.57%261,25531.62%
SPY220829C003890002022-07-29 9:51AM EDT2022-08-2923.9039.6840.280.00-202029.18%
SPY220831C003890002022-07-28 9:30AM EDT2022-08-3119.0639.8240.410.00--4928.80%
SPY220902C003890002022-08-15 3:11PM EDT2022-09-0240.5440.0740.65+9.74+31.62%68629.37%
SPY220909C003890002022-08-15 3:35PM EDT2022-09-0941.4340.5541.11+15.41+59.22%24527.84%
SPY220916C003890002022-08-15 11:00AM EDT2022-09-1638.6541.2241.51-1.42-3.54%548,76626.51%
SPY220930C003890002022-08-15 3:35PM EDT2022-09-3042.7941.6742.67+5.04+13.35%797125.98%
SPY221021C003890002022-08-11 11:05AM EDT2022-10-2139.4143.4244.290.00-12,57625.26%
SPY221216C003890002022-08-15 3:19PM EDT2022-12-1650.3149.4450.20+12.85+34.30%31,29926.92%
SPY221230C003890002022-08-05 12:43PM EDT2022-12-3038.9350.2951.060.00-761326.55%
SPY230317C003890002022-08-15 1:37PM EDT2023-03-1757.5557.0958.06+22.59+64.62%416527.70%
SPY230630C003890002022-07-29 12:34PM EDT2023-06-3051.8464.3765.670.00-22228.17%
PutsforAugust 17, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220817P003890002022-08-15 3:15PM EDT2022-08-170.010.010.02-0.02-66.67%3121,11450.00%
SPY220819P003890002022-08-15 3:58PM EDT2022-08-190.020.020.03-0.04-66.67%35211,82237.11%
SPY220822P003890002022-08-15 10:55AM EDT2022-08-220.060.030.04-0.24-80.00%304728.91%
SPY220824P003890002022-08-15 1:22PM EDT2022-08-240.100.070.08-0.08-44.44%2040127.83%
SPY220826P003890002022-08-15 3:49PM EDT2022-08-260.170.150.16-0.09-34.62%1351,46027.83%
SPY220829P003890002022-08-15 9:38AM EDT2022-08-290.300.200.21-0.03-9.09%325825.78%
SPY220831P003890002022-08-15 4:02PM EDT2022-08-310.300.300.31-0.21-41.18%6752025.81%
SPY220902P003890002022-08-15 3:46PM EDT2022-09-020.450.430.44-0.15-25.00%5057425.98%
SPY220909P003890002022-08-15 4:12PM EDT2022-09-090.740.740.75-0.24-24.49%762324.65%
SPY220916P003890002022-08-15 3:59PM EDT2022-09-161.321.341.35-0.31-19.02%87211,37725.12%
SPY220923P003890002022-08-15 3:20PM EDT2022-09-231.931.961.99-0.39-16.81%41715625.36%
SPY220930P003890002022-08-15 3:20PM EDT2022-09-302.472.522.55-0.41-14.24%2527,37525.19%
SPY221021P003890002022-08-15 3:18PM EDT2022-10-214.084.144.17-0.41-9.13%1,0025,97324.71%
SPY221216P003890002022-08-15 4:10PM EDT2022-12-168.678.708.74-0.53-5.76%1,12439124.84%
SPY221230P003890002022-08-15 4:04PM EDT2022-12-309.559.619.69-0.57-5.63%6060124.73%
SPY230317P003890002022-08-15 10:11AM EDT2023-03-1714.8914.2314.37-1.06-6.65%820324.24%
SPY230331P003890002022-08-11 11:29AM EDT2023-03-3116.9515.0915.240.00-51224.26%
SPY230630P003890002022-08-10 3:38PM EDT2023-06-3022.3219.1819.750.00-211023.84%