Canada markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
412.99-0.48 (-0.12%)
At close: 04:00PM EDT
414.24 +1.25 (+0.30%)
After hours: 07:42PM EDT
In The Money
Show:ListStraddle
Strike:396.00
CallsforAugust 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220808C003960002022-08-08 4:00PM EDT2022-08-0817.1715.6818.80-0.04-0.23%801,34950.29%
SPY220810C003960002022-08-08 3:19PM EDT2022-08-1016.5017.3517.55-0.59-3.45%3785335.08%
SPY220812C003960002022-08-08 3:40PM EDT2022-08-1217.5317.4417.93+0.78+4.66%381,29531.45%
SPY220815C003960002022-08-08 2:03PM EDT2022-08-1517.8417.6318.10+1.47+8.98%1155126.17%
SPY220817C003960002022-08-08 12:23PM EDT2022-08-1718.2918.0018.46-1.33-6.78%160625.71%
SPY220819C003960002022-08-08 2:35PM EDT2022-08-1918.3018.4618.91-0.60-3.17%77,63525.87%
SPY220822C003960002022-08-08 11:05AM EDT2022-08-2222.2818.7319.16+4.09+22.48%328424.26%
SPY220824C003960002022-08-08 1:42PM EDT2022-08-2419.4019.1619.57-0.22-1.12%220824.44%
SPY220826C003960002022-08-08 12:17PM EDT2022-08-2619.8919.8020.17+1.64+8.99%293425.29%
SPY220829C003960002022-08-08 12:15PM EDT2022-08-2920.4220.0720.44+1.08+5.58%35624.38%
SPY220831C003960002022-08-08 12:23PM EDT2022-08-3120.6720.5020.85+1.00+5.08%177224.60%
SPY220902C003960002022-08-08 1:26PM EDT2022-09-0221.5521.0021.34+2.05+10.51%453325.04%
SPY220906C003960002022-08-08 12:36PM EDT2022-09-0620.9721.2721.61+0.58+2.84%1124.02%
SPY220909C003960002022-08-05 9:32AM EDT2022-09-0920.4021.9322.260.00-118524.49%
SPY220916C003960002022-08-08 2:35PM EDT2022-09-1622.7522.9023.25+1.31+6.11%109,69224.40%
SPY220930C003960002022-08-08 12:19PM EDT2022-09-3024.3424.4624.95+1.04+4.46%22,49124.08%
SPY221021C003960002022-08-08 11:21AM EDT2022-10-2128.8326.9527.40+1.65+6.07%31,46024.09%
SPY221216C003960002022-08-08 9:30AM EDT2022-12-1635.1533.7434.17-0.27-0.76%2313,70525.62%
SPY230317C003960002022-07-28 9:30AM EDT2023-03-1734.6041.9742.680.00-3321826.66%
PutsforAugust 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220808P003960002022-08-08 11:17AM EDT2022-08-080.010.000.01-0.03-75.00%446,39531.25%
SPY220810P003960002022-08-08 4:13PM EDT2022-08-100.040.050.06-0.15-78.95%1,1364,35322.56%
SPY220812P003960002022-08-08 4:13PM EDT2022-08-120.210.210.22-0.19-47.50%4,40711,22621.92%
SPY220815P003960002022-08-08 4:10PM EDT2022-08-150.340.340.35-0.29-46.03%1,47285419.14%
SPY220817P003960002022-08-08 3:59PM EDT2022-08-170.740.680.69-0.30-28.85%56187220.33%
SPY220819P003960002022-08-08 4:11PM EDT2022-08-191.061.071.08-0.44-29.33%2,72812,38221.19%
SPY220822P003960002022-08-08 3:51PM EDT2022-08-221.381.291.31-0.43-23.76%9243920.19%
SPY220824P003960002022-08-08 3:59PM EDT2022-08-241.731.661.68-0.87-33.46%16515320.69%
SPY220826P003960002022-08-08 3:42PM EDT2022-08-262.312.192.22-0.33-12.50%35199821.75%
SPY220829P003960002022-08-08 4:05PM EDT2022-08-292.462.432.47-0.59-19.34%5947221.11%
SPY220831P003960002022-08-08 2:41PM EDT2022-08-313.062.802.83-0.79-20.52%10797421.39%
SPY220902P003960002022-08-08 3:53PM EDT2022-09-023.303.173.21-0.14-4.07%11368121.72%
SPY220906P003960002022-08-08 3:58PM EDT2022-09-063.533.413.47-0.52-12.84%109820.94%
SPY220907P003960002022-08-08 3:02PM EDT2022-09-073.843.593.64-0.46-10.70%11221.06%
SPY220909P003960002022-08-08 3:47PM EDT2022-09-094.053.943.98-0.62-13.28%20434721.29%
SPY220916P003960002022-08-08 3:55PM EDT2022-09-165.415.325.36-0.09-1.64%2,21811,21322.45%
SPY220923P003960002022-08-08 9:35AM EDT2022-09-235.906.456.51-0.97-14.12%8923.01%
SPY220930P003960002022-08-08 1:12PM EDT2022-09-307.287.277.32-0.21-2.80%111,03522.94%
SPY221021P003960002022-08-08 3:59PM EDT2022-10-219.579.419.47-0.13-1.34%2683,17322.71%
SPY221216P003960002022-08-08 9:32AM EDT2022-12-1614.0914.8014.87-0.91-6.07%43,90323.14%
SPY230317P003960002022-08-04 10:23AM EDT2023-03-1721.0220.7521.100.00-164922.93%
SPY230630P003960002022-07-13 1:25PM EDT2023-06-3039.7425.7326.810.00-4222.74%