Canada markets close in 1 hour 19 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
429.15+0.29 (+0.07%)
As of 02:41PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:392.00
CallsforAugust 17, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220817C003920002022-08-16 2:21PM EDT2022-08-1739.4639.4139.54+2.68+7.29%5180111.33%
SPY220819C003920002022-08-16 1:40PM EDT2022-08-1938.8539.4439.61+1.60+4.30%87,86979.26%
SPY220822C003920002022-08-15 3:57PM EDT2022-08-2236.9139.5039.640.00-714560.28%
SPY220824C003920002022-08-16 10:08AM EDT2022-08-2436.2639.5139.66+12.71+53.97%110853.26%
SPY220826C003920002022-08-16 9:30AM EDT2022-08-2636.0839.6639.81+2.02+5.93%574249.57%
SPY220829C003920002022-08-08 3:06PM EDT2022-08-2923.1839.7639.910.00-61544.48%
SPY220831C003920002022-08-15 1:06PM EDT2022-08-3137.6039.9440.010.00-1185042.10%
SPY220902C003920002022-08-10 9:51AM EDT2022-09-0228.7840.1340.290.00-417340.98%
SPY220906C003920002022-08-16 10:32AM EDT2022-09-0636.4640.2440.40+7.74+26.95%3237.51%
SPY220907C003920002022-08-12 4:03PM EDT2022-09-0736.4740.3040.460.00-81736.93%
SPY220909C003920002022-08-10 11:14AM EDT2022-09-0930.0040.6440.760.00-49836.53%
SPY220916C003920002022-08-16 1:40PM EDT2022-09-1640.5641.1241.25+1.58+4.05%212,81533.84%
SPY220923C003920002022-08-16 2:07PM EDT2022-09-2341.3541.4341.72+9.64+30.40%338531.95%
SPY220930C003920002022-08-16 9:36AM EDT2022-09-3039.3441.9142.17-0.16-0.41%151,74830.54%
SPY221021C003920002022-08-16 1:30PM EDT2022-10-2142.7043.4944.05+6.66+18.48%103,48428.94%
SPY221216C003920002022-08-16 12:50PM EDT2022-12-1648.2649.3350.14+8.31+20.80%13,06629.17%
SPY230317C003920002022-07-28 9:30AM EDT2023-03-1737.2857.0858.150.00-8236329.26%
SPY230630C003920002022-07-29 11:06AM EDT2023-06-3049.0064.4065.850.00-11529.39%
PutsforAugust 17, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220817P003920002022-08-16 9:50AM EDT2022-08-170.010.000.010.00-151,42543.75%
SPY220819P003920002022-08-16 2:15PM EDT2022-08-190.020.020.03-0.01-33.33%2512,50134.57%
SPY220822P003920002022-08-16 1:58PM EDT2022-08-220.030.020.03-0.02-40.00%541,36526.17%
SPY220824P003920002022-08-16 10:35AM EDT2022-08-240.100.060.07-0.01-9.09%101,50125.59%
SPY220826P003920002022-08-16 10:01AM EDT2022-08-260.180.130.14-0.02-10.00%35,49725.59%
SPY220829P003920002022-08-16 1:42PM EDT2022-08-290.190.190.19-0.07-26.92%601,54323.83%
SPY220831P003920002022-08-16 11:56AM EDT2022-08-310.310.280.29-0.05-13.89%465323.98%
SPY220902P003920002022-08-16 2:20PM EDT2022-09-020.410.400.42-0.10-19.61%2195724.22%
SPY220906P003920002022-08-16 2:17PM EDT2022-09-060.490.490.50-0.55-52.88%52822.69%
SPY220907P003920002022-08-16 1:45PM EDT2022-09-070.560.560.57-0.13-18.84%47029422.80%
SPY220909P003920002022-08-16 2:19PM EDT2022-09-090.690.690.70-0.17-19.77%16277622.88%
SPY220912P003920002022-08-16 12:29PM EDT2022-09-120.850.780.80-0.31-26.72%191722.29%
SPY220914P003920002022-08-16 1:36PM EDT2022-09-141.020.991.01-0.23-18.40%272622.77%
SPY220916P003920002022-08-16 2:15PM EDT2022-09-161.241.261.27-0.25-16.78%5559,62823.38%
SPY220923P003920002022-08-16 2:15PM EDT2022-09-231.871.871.89-0.29-13.43%8315223.67%
SPY220930P003920002022-08-16 2:12PM EDT2022-09-302.442.432.45-0.40-14.08%294,20323.61%
SPY221021P003920002022-08-16 1:44PM EDT2022-10-214.164.094.10-0.36-7.96%6673,95923.40%
SPY221216P003920002022-08-15 4:07PM EDT2022-12-169.218.708.710.00-31,93323.80%
SPY230317P003920002022-08-15 10:11AM EDT2023-03-1715.6114.2714.390.00-852923.41%
SPY230630P003920002022-08-12 2:00PM EDT2023-06-3021.1619.2819.770.00-11123.11%