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
429.64 -0.06 (-0.01%)
After hours: 04:39PM EDT
In The Money
Show:ListStraddle
Strike:390.00
CallsforAugust 17, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220817C003900002022-08-16 3:14PM EDT2022-08-1738.8739.1939.41-0.18-0.46%112620.00%
SPY220819C003900002022-08-16 3:54PM EDT2022-08-1940.0339.4039.58+1.15+2.96%3,02531,9190.00%
SPY220822C003900002022-08-12 3:52PM EDT2022-08-2236.7039.2539.570.00-64000.00%
SPY220824C003900002022-08-16 2:17PM EDT2022-08-2441.7939.4939.69+2.60+6.63%623110.00%
SPY220826C003900002022-08-16 3:14PM EDT2022-08-2639.2339.5139.79-0.32-0.81%1592125.39%
SPY220829C003900002022-08-16 2:19PM EDT2022-08-2941.9639.5739.86+7.61+22.15%98624.51%
SPY220831C003900002022-08-16 2:41PM EDT2022-08-3139.7339.6939.99-0.02-0.05%317025.32%
SPY220902C003900002022-08-16 3:29PM EDT2022-09-0240.4739.9640.25+0.66+1.66%5337627.00%
SPY220906C003900002022-08-16 12:31PM EDT2022-09-0640.9940.2040.41+4.16+11.30%22625.79%
SPY220907C003900002022-08-09 2:51PM EDT2022-09-0724.6540.2940.490.00--225.84%
SPY220909C003900002022-08-15 9:32AM EDT2022-09-0936.8340.5440.730.00-10022326.39%
SPY220912C003900002022-08-12 9:50AM EDT2022-09-1239.2640.4840.82+5.11+14.96%1625.45%
SPY220914C003900002022-08-15 1:31PM EDT2022-09-1440.3440.8741.130.00-152626.20%
SPY220916C003900002022-08-16 2:47PM EDT2022-09-1640.3040.9341.16+0.10+0.25%16014,98625.51%
SPY220923C003900002022-08-16 11:45AM EDT2022-09-2341.6041.2941.62+2.65+6.80%187124.95%
SPY220930C003900002022-08-16 3:29PM EDT2022-09-3042.3041.6442.14+1.30+3.17%166,26424.70%
SPY221021C003900002022-08-16 2:29PM EDT2022-10-2145.2343.2544.01+1.72+3.95%199,26724.88%
SPY221118C003900002022-08-16 3:20PM EDT2022-11-1846.5646.3147.14-0.15-0.32%86,27826.13%
SPY221216C003900002022-08-16 3:21PM EDT2022-12-1649.4449.2049.99+0.21+0.43%2114,15126.74%
SPY221230C003900002022-08-16 3:46PM EDT2022-12-3051.0050.0650.84+0.71+1.41%21,55226.36%
SPY230120C003900002022-08-16 3:43PM EDT2023-01-2051.9151.7052.50-0.22-0.42%449,93726.38%
SPY230317C003900002022-08-16 1:22PM EDT2023-03-1758.1456.8357.92+1.02+1.79%11,65827.61%
SPY230331C003900002022-08-11 10:52AM EDT2023-03-3154.3557.5958.850.00-1110827.56%
SPY230616C003900002022-08-16 11:44AM EDT2023-06-1664.4163.6464.93+0.24+0.37%12,68428.28%
SPY230630C003900002022-08-11 11:00AM EDT2023-06-3060.8064.1565.610.00-202428.13%
SPY230915C003900002022-08-15 3:46PM EDT2023-09-1569.9168.9570.940.00-9015528.61%
SPY231215C003900002022-08-16 3:58PM EDT2023-12-1575.1573.8276.26+0.22+0.29%5222,39528.79%
SPY240119C003900002022-08-16 2:09PM EDT2024-01-1977.8974.0079.00+4.17+5.66%12,05429.29%
SPY240621C003900002022-08-12 12:07PM EDT2024-06-2180.2081.5086.500.00-71029.28%
SPY241220C003900002022-08-16 3:28PM EDT2024-12-2091.0188.5093.50+1.01+1.12%31,73628.93%
PutsforAugust 17, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220817P003900002022-08-16 9:51AM EDT2022-08-170.010.000.010.00-1065,11046.09%
SPY220819P003900002022-08-16 4:11PM EDT2022-08-190.020.020.03-0.01-33.33%3,813108,18636.72%
SPY220822P003900002022-08-16 3:59PM EDT2022-08-220.030.030.04-0.01-25.00%551,11028.71%
SPY220824P003900002022-08-16 3:59PM EDT2022-08-240.070.070.08-0.02-22.22%8492,95527.74%
SPY220826P003900002022-08-16 3:56PM EDT2022-08-260.150.140.15-0.01-6.25%1,05810,70327.44%
SPY220829P003900002022-08-16 3:53PM EDT2022-08-290.190.190.20-0.04-17.39%3407,62325.44%
SPY220831P003900002022-08-16 4:01PM EDT2022-08-310.290.290.30-0.04-12.12%23810,72525.49%
SPY220902P003900002022-08-16 4:01PM EDT2022-09-020.410.410.42-0.06-12.77%5506,62925.61%
SPY220906P003900002022-08-16 4:03PM EDT2022-09-060.500.490.51-0.03-5.66%2421,04324.07%
SPY220907P003900002022-08-16 4:03PM EDT2022-09-070.560.560.57-0.07-11.11%531,40624.09%
SPY220909P003900002022-08-16 4:11PM EDT2022-09-090.710.700.71-0.08-10.13%8676,01924.22%
SPY220912P003900002022-08-16 3:26PM EDT2022-09-120.810.780.81-0.05-5.81%5622323.57%
SPY220914P003900002022-08-16 4:09PM EDT2022-09-141.000.991.01-0.09-8.26%6047523.99%
SPY220916P003900002022-08-16 4:05PM EDT2022-09-161.261.261.27-0.14-10.00%6,15290,62124.60%
SPY220919P003900002022-08-16 3:59PM EDT2022-09-191.351.351.39-0.19-12.34%13216224.09%
SPY220923P003900002022-08-16 3:58PM EDT2022-09-231.881.871.91-0.18-8.74%2,5589,29524.93%
SPY220930P003900002022-08-16 4:14PM EDT2022-09-302.442.422.45-0.21-7.92%1,56015,92324.75%
SPY221021P003900002022-08-16 4:14PM EDT2022-10-214.104.084.11-0.13-3.07%6,22854,78024.46%
SPY221118P003900002022-08-16 3:59PM EDT2022-11-186.336.366.42-0.28-4.24%3,96447,31024.52%
SPY221216P003900002022-08-16 4:02PM EDT2022-12-168.718.668.71-0.10-1.14%2,21735,15624.69%
SPY221230P003900002022-08-16 3:58PM EDT2022-12-309.559.599.62-0.22-2.25%5391,67024.53%
SPY230120P003900002022-08-16 3:58PM EDT2023-01-2010.8010.8810.96-0.29-2.61%33642,72524.36%
SPY230317P003900002022-08-16 2:44PM EDT2023-03-1714.4014.2014.350.00-302,83224.13%
SPY230331P003900002022-08-16 2:05PM EDT2023-03-3114.8515.0815.24-0.49-3.19%32327724.17%
SPY230616P003900002022-08-16 3:38PM EDT2023-06-1618.7618.7418.94-0.19-1.00%443,38223.69%
SPY230630P003900002022-08-16 10:24AM EDT2023-06-3019.5119.1319.80-0.17-0.86%33823.79%
SPY230915P003900002022-08-16 2:28PM EDT2023-09-1522.0821.7623.23-0.47-2.08%19568123.56%
SPY231215P003900002022-08-16 12:52PM EDT2023-12-1525.5824.7426.58-0.19-0.74%9603,70823.18%
SPY240119P003900002022-08-15 2:36PM EDT2024-01-1926.9924.5029.500.00-19642723.99%
SPY240621P003900002022-08-15 3:59PM EDT2024-06-2130.3328.5033.500.00-43523.00%
SPY241220P003900002022-08-16 12:45PM EDT2024-12-2034.9533.0038.00-0.92-2.56%111,34922.33%