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
426.32 -0.33 (-0.08%)
After hours: 06:43PM EDT
In The Money
Show:ListStraddle
Strike:402.00
CallsforAugust 17, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220817C004020002022-08-17 3:11PM EDT2022-08-1724.8624.5125.72-3.09-11.06%3239775.20%
SPY220819C004020002022-08-17 3:52PM EDT2022-08-1924.5624.9825.38-3.56-12.66%2707,13248.34%
SPY220822C004020002022-08-17 12:47PM EDT2022-08-2224.7824.9725.49-3.57-12.59%2545235.45%
SPY220824C004020002022-08-17 1:38PM EDT2022-08-2424.8925.0325.63-1.85-6.92%342632.00%
SPY220826C004020002022-08-17 3:52PM EDT2022-08-2624.9825.3525.81-4.26-14.57%2351,49830.02%
SPY220829C004020002022-08-17 3:12PM EDT2022-08-2925.4225.4526.06-3.52-12.16%1210727.91%
SPY220831C004020002022-08-17 1:38PM EDT2022-08-3125.6625.7926.27-2.99-10.44%583627.12%
SPY220902C004020002022-08-17 11:31AM EDT2022-09-0225.8826.1726.69-3.12-10.76%555727.51%
SPY220906C004020002022-08-17 12:17PM EDT2022-09-0625.2126.3626.92-3.78-13.04%11225.69%
SPY220907C004020002022-08-17 11:31AM EDT2022-09-0726.1526.4927.07-1.56-5.63%54925.68%
SPY220909C004020002022-08-15 4:02PM EDT2022-09-0928.8926.9327.440.00-6417225.92%
SPY220912C004020002022-08-17 12:17PM EDT2022-09-1225.93--+25.93---0.00%
SPY220914C004020002022-08-12 3:59PM EDT2022-09-1427.7327.5128.020.00--325.39%
SPY220916C004020002022-08-17 4:04PM EDT2022-09-1627.7427.6928.23-2.43-8.05%447,25925.17%
SPY220919C004020002022-08-12 3:00PM EDT2022-09-1927.1127.7828.320.00--1624.28%
SPY220923C004020002022-08-09 2:15PM EDT2022-09-2317.9428.4828.800.00-92795824.19%
SPY220930C004020002022-08-15 1:19PM EDT2022-09-3030.6628.9229.730.00-62,29324.32%
SPY221021C004020002022-08-17 2:40PM EDT2022-10-2133.8131.3632.08+0.05+0.15%52,21424.17%
SPY221216C004020002022-08-09 9:30AM EDT2022-12-1629.0238.2938.940.00-4941,84925.85%
SPY230317C004020002022-08-15 3:31PM EDT2023-03-1748.2946.6147.580.00-363426.84%
SPY230630C004020002022-07-12 11:12AM EDT2023-06-3029.2749.5751.330.00--124.50%
PutsforAugust 17, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220817P004020002022-08-17 1:37PM EDT2022-08-170.010.000.010.00-24,35942.19%
SPY220819P004020002022-08-17 4:13PM EDT2022-08-190.030.020.03-0.01-25.00%86512,39827.54%
SPY220822P004020002022-08-17 2:14PM EDT2022-08-220.040.030.04-0.03-42.86%452,91420.22%
SPY220824P004020002022-08-17 4:04PM EDT2022-08-240.090.080.09-0.06-40.00%1012,09319.63%
SPY220826P004020002022-08-17 3:50PM EDT2022-08-260.300.260.27+0.01+3.45%3772,60621.24%
SPY220829P004020002022-08-17 3:01PM EDT2022-08-290.400.390.40-0.02-4.76%19166520.18%
SPY220831P004020002022-08-17 3:02PM EDT2022-08-310.610.630.64-0.02-3.17%5502,63120.92%
SPY220902P004020002022-08-17 3:22PM EDT2022-09-020.980.900.91+0.19+24.05%882,53521.52%
SPY220906P004020002022-08-17 3:30PM EDT2022-09-061.151.081.09+0.26+29.21%4010520.35%
SPY220907P004020002022-08-17 3:51PM EDT2022-09-071.351.201.23+0.29+27.36%605020.59%
SPY220909P004020002022-08-17 3:50PM EDT2022-09-091.561.481.50+0.39+33.33%611,37320.94%
SPY220912P004020002022-08-17 2:46PM EDT2022-09-121.501.621.66+0.01+0.67%477820.39%
SPY220914P004020002022-08-17 2:45PM EDT2022-09-141.812.002.03-0.16-8.12%772321.03%
SPY220916P004020002022-08-17 3:54PM EDT2022-09-162.552.492.51+0.31+13.84%2,63511,41521.94%
SPY220919P004020002022-08-17 2:09PM EDT2022-09-192.472.632.69+0.08+3.35%72521.49%
SPY220923P004020002022-08-17 4:01PM EDT2022-09-233.573.453.50+0.63+21.43%576422.53%
SPY220930P004020002022-08-17 2:49PM EDT2022-09-304.044.274.31+0.17+4.39%2461,99322.61%
SPY221021P004020002022-08-17 3:28PM EDT2022-10-216.516.446.48+0.56+9.41%10620,08322.57%
SPY221216P004020002022-08-17 12:07PM EDT2022-12-1612.4211.9211.97+0.13+1.06%1069923.20%
SPY230317P004020002022-08-17 3:21PM EDT2023-03-1718.2018.0218.17+0.08+0.44%158322.88%
SPY230630P004020002022-08-08 9:55AM EDT2023-06-3026.8923.2323.950.00-4322.68%