Canada markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
426.65-3.05 (-0.71%)
At close: 04:00PM EDT
426.94 +0.29 (+0.07%)
After hours: 05:45PM EDT
In The Money
Show:ListStraddle
Strike:401.00
CallsforAugust 17, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220817C004010002022-08-17 12:50PM EDT2022-08-1725.3725.5126.72-4.39-14.75%157177.64%
SPY220819C004010002022-08-17 4:11PM EDT2022-08-1926.2325.9826.38-2.28-8.00%1134,80949.85%
SPY220822C004010002022-08-17 3:14PM EDT2022-08-2225.8925.9726.48-2.80-9.76%1836.43%
SPY220824C004010002022-08-16 1:50PM EDT2022-08-2430.0126.0226.630.00-531,07732.98%
SPY220826C004010002022-08-17 3:39PM EDT2022-08-2626.5226.3126.80-3.04-10.28%122,17430.84%
SPY220829C004010002022-08-17 11:31AM EDT2022-08-2926.0526.4126.99-3.88-12.96%58928.28%
SPY220831C004010002022-08-15 3:40PM EDT2022-08-3126.1426.7427.22-2.95-10.14%185727.64%
SPY220902C004010002022-08-17 12:49PM EDT2022-09-0226.9727.1027.62-4.64-14.68%186027.94%
SPY220906C004010002022-08-16 2:55PM EDT2022-09-0629.2127.2827.850.00-32926.11%
SPY220909C004010002022-08-17 10:03AM EDT2022-09-0927.7927.8328.36-0.56-1.98%22226.32%
SPY220916C004010002022-08-17 3:47PM EDT2022-09-1628.3728.5729.12-2.86-9.16%5149,37125.48%
SPY220923C004010002022-08-10 2:55PM EDT2022-09-2323.4229.3429.660.00-22,49024.42%
SPY220930C004010002022-08-17 3:03PM EDT2022-09-3030.9629.7530.58-0.98-3.07%61,30224.55%
SPY221021C004010002022-08-16 11:12AM EDT2022-10-2133.4632.1532.890.00-12,43024.35%
SPY221216C004010002022-08-17 1:29PM EDT2022-12-1639.2939.0539.70-0.88-2.19%401,12926.00%
SPY230317C004010002022-08-12 2:57PM EDT2023-03-1746.5347.3248.300.00-21,01926.96%
PutsforAugust 17, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220817P004010002022-08-17 2:00PM EDT2022-08-170.010.000.01-0.01-50.00%23,44243.75%
SPY220819P004010002022-08-17 4:07PM EDT2022-08-190.030.020.03-0.01-25.00%40310,61928.52%
SPY220822P004010002022-08-17 3:57PM EDT2022-08-220.040.030.04-0.03-42.86%82638121.00%
SPY220824P004010002022-08-17 3:56PM EDT2022-08-240.090.080.09-0.03-25.00%19749020.31%
SPY220826P004010002022-08-17 3:33PM EDT2022-08-260.280.230.240.00-1852,75421.46%
SPY220829P004010002022-08-17 3:16PM EDT2022-08-290.410.350.36+0.02+5.13%1274020.39%
SPY220831P004010002022-08-17 2:37PM EDT2022-08-310.520.580.59-0.06-10.34%8333,22621.18%
SPY220902P004010002022-08-17 3:56PM EDT2022-09-020.890.840.85+0.12+15.58%60895921.78%
SPY220906P004010002022-08-17 2:27PM EDT2022-09-061.091.001.02+0.17+18.48%4515120.58%
SPY220909P004010002022-08-17 2:00PM EDT2022-09-091.321.391.41+0.12+10.00%42,43821.14%
SPY220916P004010002022-08-17 4:00PM EDT2022-09-162.452.362.38+0.31+14.49%6,70911,14522.10%
SPY220919P004010002022-08-16 2:41PM EDT2022-09-192.312.502.560.00-120521.66%
SPY220923P004010002022-08-17 4:01PM EDT2022-09-233.413.293.34+0.44+14.81%7043522.67%
SPY220930P004010002022-08-17 4:11PM EDT2022-09-304.164.104.14+0.46+12.43%1412,31122.75%
SPY221021P004010002022-08-17 3:21PM EDT2022-10-216.466.246.28+0.68+11.76%984,27022.71%
SPY221216P004010002022-08-17 3:35PM EDT2022-12-1611.7011.6711.73+0.63+5.69%941,27423.33%
SPY230317P004010002022-08-15 10:11AM EDT2023-03-1717.9317.7417.910.00-811023.00%