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
413.63 +0.64 (+0.15%)
After hours: 06:11PM EDT
In The Money
Show:ListStraddle
Strike:399.00
CallsforAugust 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220808C003990002022-08-08 3:58PM EDT2022-08-0814.0614.0115.80-0.55-3.76%7147960.74%
SPY220810C003990002022-08-08 3:52PM EDT2022-08-1014.2514.4314.62+0.67+4.93%6054431.35%
SPY220812C003990002022-08-08 4:02PM EDT2022-08-1214.7814.7215.02+0.77+5.50%2251,96828.24%
SPY220815C003990002022-08-08 2:59PM EDT2022-08-1514.3614.8615.30-0.25-1.71%1367324.24%
SPY220817C003990002022-08-05 11:59AM EDT2022-08-1716.9515.3115.74+3.10+22.38%120124.17%
SPY220819C003990002022-08-08 3:59PM EDT2022-08-1915.7815.9516.15+0.28+1.81%485,95124.02%
SPY220824C003990002022-08-05 10:58AM EDT2022-08-2416.9916.6016.980.00-315623.30%
SPY220826C003990002022-08-08 4:01PM EDT2022-08-2617.4117.3017.64+1.07+6.55%101,70924.25%
SPY220829C003990002022-08-05 10:25AM EDT2022-08-2918.4817.5917.930.00-3119523.41%
SPY220831C003990002022-08-08 3:10PM EDT2022-08-3117.5118.0418.36-1.49-7.84%131923.65%
SPY220902C003990002022-08-08 12:21PM EDT2022-09-0218.7118.5618.88+0.51+2.80%558124.12%
SPY220906C003990002022-08-05 12:46PM EDT2022-09-0618.5118.8519.160.00-6323.15%
SPY220909C003990002022-08-08 3:42PM EDT2022-09-0919.6019.5419.84+1.53+8.47%1823.65%
SPY220916C003990002022-08-08 3:49PM EDT2022-09-1620.6420.5620.84-0.19-0.91%998,14923.56%
SPY220930C003990002022-08-08 10:54AM EDT2022-09-3024.7622.2022.65+0.56+2.31%51,19623.44%
SPY221021C003990002022-08-08 10:52AM EDT2022-10-2124.9924.9525.03-0.10-0.40%1711,68823.34%
SPY221216C003990002022-08-04 1:52PM EDT2022-12-1633.8131.6532.06+1.03+3.14%11,12925.20%
SPY230317C003990002022-07-28 9:30AM EDT2023-03-1732.7639.9740.660.00-335826.32%
SPY230630C003990002022-07-22 4:13PM EDT2023-06-3036.4547.1648.920.00-1127.17%
PutsforAugust 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220808P003990002022-08-08 12:45PM EDT2022-08-080.010.000.01-0.04-80.00%8185,63525.78%
SPY220810P003990002022-08-08 4:10PM EDT2022-08-100.110.100.11-0.23-67.65%2,9812,68421.09%
SPY220812P003990002022-08-08 4:13PM EDT2022-08-120.380.370.38-0.34-47.22%3,1902,76621.22%
SPY220815P003990002022-08-08 3:57PM EDT2022-08-150.640.550.57-0.25-28.09%2,32352418.65%
SPY220817P003990002022-08-08 4:01PM EDT2022-08-170.990.970.99-0.33-25.00%1,29147919.72%
SPY220819P003990002022-08-08 4:10PM EDT2022-08-191.421.431.44-0.46-24.47%4,8059,45220.50%
SPY220824P003990002022-08-08 10:39AM EDT2022-08-241.662.082.11-1.46-46.79%824520.00%
SPY220826P003990002022-08-08 4:05PM EDT2022-08-262.702.672.70-0.33-10.89%3401,16621.04%
SPY220829P003990002022-08-08 4:10PM EDT2022-08-292.952.922.97-0.30-9.23%4024420.42%
SPY220831P003990002022-08-08 1:54PM EDT2022-08-313.363.323.36-0.28-7.69%1,5214,29020.73%
SPY220902P003990002022-08-08 3:58PM EDT2022-09-023.833.723.76-0.55-12.56%471,10221.05%
SPY220906P003990002022-08-08 2:26PM EDT2022-09-064.343.974.03-0.24-5.24%99820.29%
SPY220909P003990002022-08-08 3:46PM EDT2022-09-094.644.534.57-0.16-3.33%58626420.66%
SPY220916P003990002022-08-08 4:07PM EDT2022-09-166.016.006.03-0.38-5.95%1,9647,47121.87%
SPY220930P003990002022-08-08 3:54PM EDT2022-09-308.138.028.07-0.47-5.47%81,43222.43%
SPY221021P003990002022-08-08 3:51PM EDT2022-10-2110.3510.2310.28-0.26-2.45%1521,26722.26%
SPY221216P003990002022-08-08 12:41PM EDT2022-12-1616.0415.7015.77+0.73+4.77%498,07222.76%
SPY230317P003990002022-08-04 10:24AM EDT2023-03-1722.0221.7122.080.00-1621022.63%