Canada markets close in 31 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
429.56+0.70 (+0.16%)
As of 03:29PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:393.00
CallsforAugust 17, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220817C003930002022-08-15 2:36PM EDT2022-08-1735.7935.7036.010.00-171620.00%
SPY220819C003930002022-08-16 9:56AM EDT2022-08-1935.3635.7935.96-0.61-1.70%36,2750.00%
SPY220824C003930002022-08-16 10:36AM EDT2022-08-2434.4735.7935.98-1.78-4.91%51950.00%
SPY220826C003930002022-08-16 2:26PM EDT2022-08-2638.7336.1736.34+2.34+6.43%68160.00%
SPY220829C003930002022-08-16 10:36AM EDT2022-08-2934.7136.2336.43+4.84+16.20%4330.00%
SPY220831C003930002022-08-03 4:03PM EDT2022-08-3124.7136.4536.640.00-1076019.24%
SPY220902C003930002022-08-15 12:49PM EDT2022-09-0236.5736.5436.720.00-136820.07%
SPY220906C003930002022-08-08 2:31PM EDT2022-09-0623.6736.6836.860.00-3320.22%
SPY220909C003930002022-08-15 12:35PM EDT2022-09-0937.1037.1237.290.00-15622.75%
SPY220916C003930002022-08-16 1:37PM EDT2022-09-1639.5737.6137.79+1.30+3.40%611,35922.85%
SPY220923C003930002022-08-15 10:29AM EDT2022-09-2335.8938.2038.500.00-2223.53%
SPY220930C003930002022-08-16 1:27PM EDT2022-09-3040.1538.6339.02+1.12+2.87%17180123.33%
SPY221021C003930002022-08-16 2:37PM EDT2022-10-2141.6140.2740.97+3.53+9.27%102,03223.76%
SPY221216C003930002022-08-16 2:40PM EDT2022-12-1646.9746.5347.30+3.73+8.63%25,48826.13%
SPY230317C003930002022-08-15 12:10PM EDT2023-03-1753.8654.2755.340.00-1427.10%
SPY230630C003930002022-07-08 1:24PM EDT2023-06-3036.5650.8252.530.00-281420.15%
PutsforAugust 17, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220817P003930002022-08-16 2:02PM EDT2022-08-170.010.000.01-0.01-50.00%6932,23642.97%
SPY220819P003930002022-08-16 2:51PM EDT2022-08-190.020.020.03-0.01-33.33%2315,54933.99%
SPY220822P003930002022-08-16 2:24PM EDT2022-08-220.030.030.04-0.02-40.00%1671726.66%
SPY220824P003930002022-08-16 2:48PM EDT2022-08-240.100.090.10-0.03-23.08%35144226.51%
SPY220826P003930002022-08-16 2:43PM EDT2022-08-260.170.190.20-0.05-22.73%391,62326.71%
SPY220829P003930002022-08-16 10:19AM EDT2022-08-290.250.250.260.00-113224.76%
SPY220831P003930002022-08-16 2:37PM EDT2022-08-310.340.390.40-0.05-12.82%581,07125.07%
SPY220902P003930002022-08-16 11:14AM EDT2022-09-020.510.550.56-0.04-7.27%39398425.32%
SPY220906P003930002022-08-16 1:54PM EDT2022-09-060.530.640.65-0.13-19.70%7753923.66%
SPY220909P003930002022-08-16 2:39PM EDT2022-09-090.840.890.90-0.06-6.67%7750323.91%
SPY220916P003930002022-08-16 3:04PM EDT2022-09-161.571.521.53-0.02-1.26%39211,00324.27%
SPY220923P003930002022-08-16 2:54PM EDT2022-09-232.302.282.30-0.04-1.71%2020024.81%
SPY220930P003930002022-08-16 3:00PM EDT2022-09-302.872.882.910.00-1,1052,75424.68%
SPY221021P003930002022-08-16 2:29PM EDT2022-10-214.274.684.70-0.43-9.15%4315,13124.38%
SPY221216P003930002022-08-16 11:50AM EDT2022-12-169.189.499.52-0.21-2.24%121,78824.60%
SPY230317P003930002022-08-16 1:55PM EDT2023-03-1714.5815.1815.32-1.23-7.78%720124.05%
SPY230630P003930002022-08-12 3:05PM EDT2023-06-3021.3320.2020.830.00-124123.68%