Canada markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
428.86+1.76 (+0.41%)
At close: 04:00PM EDT
428.44 -0.42 (-0.10%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:411.00
CallsforAugust 17, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220817C004110002022-08-15 3:06PM EDT2022-08-1717.9217.4417.67+1.96+12.28%3107640.00%
SPY220819C004110002022-08-15 4:09PM EDT2022-08-1917.8617.5417.88+1.90+11.90%2067,68616.80%
SPY220822C004110002022-08-15 3:49PM EDT2022-08-2218.4117.6418.01+3.79+25.92%2613017.24%
SPY220824C004110002022-08-15 1:00PM EDT2022-08-2418.5817.8718.39+2.81+17.82%41,47319.95%
SPY220826C004110002022-08-15 3:44PM EDT2022-08-2619.1018.3918.88+1.66+9.52%101,78321.67%
SPY220829C004110002022-08-15 3:37PM EDT2022-08-2919.4718.6519.12+4.22+27.67%637820.53%
SPY220831C004110002022-08-15 10:30AM EDT2022-08-3117.3219.1219.47-0.64-3.56%13,76720.87%
SPY220902C004110002022-08-15 1:18PM EDT2022-09-0219.9019.5519.98+1.91+10.62%1778721.78%
SPY220906C004110002022-08-15 3:41PM EDT2022-09-0620.4719.8120.24+6.62+47.80%414920.62%
SPY220909C004110002022-08-15 1:00PM EDT2022-09-0920.9820.4820.87+2.74+15.02%1969721.32%
SPY220912C004110002022-08-10 9:40AM EDT2022-09-1213.4620.6821.090.00-41720.78%
SPY220916C004110002022-08-15 3:50PM EDT2022-09-1622.3021.5021.80+2.03+10.01%6814,87321.27%
SPY220919C004110002022-08-12 2:26PM EDT2022-09-1918.9621.0422.430.00--521.84%
SPY220923C004110002022-08-12 3:06PM EDT2022-09-2320.7422.3722.600.00-81,61321.07%
SPY220930C004110002022-08-15 12:38PM EDT2022-09-3023.3622.9823.61+1.76+8.15%13,63821.42%
SPY221021C004110002022-08-15 3:49PM EDT2022-10-2126.3225.5926.15+3.47+15.19%184,86021.77%
SPY221216C004110002022-08-11 3:55PM EDT2022-12-1627.5032.5933.130.00-43,40023.78%
SPY230317C004110002022-08-10 9:32AM EDT2023-03-1735.1441.1541.960.00-121425.17%
SPY230630C004110002022-08-09 3:19PM EDT2023-06-3039.6949.0250.140.00-21525.97%
PutsforAugust 17, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220817P004110002022-08-15 4:11PM EDT2022-08-170.030.020.03-0.11-78.57%3,0773,56625.20%
SPY220819P004110002022-08-15 4:07PM EDT2022-08-190.120.130.14-0.21-63.64%5,00912,86122.51%
SPY220822P004110002022-08-15 3:59PM EDT2022-08-220.210.210.22-0.34-61.82%1571,53518.56%
SPY220824P004110002022-08-15 3:55PM EDT2022-08-240.470.450.46-0.40-45.98%7682,51219.26%
SPY220826P004110002022-08-15 4:11PM EDT2022-08-260.870.880.89-0.45-34.09%5521,70220.80%
SPY220829P004110002022-08-15 3:54PM EDT2022-08-291.111.091.11-0.54-32.73%2145419.73%
SPY220831P004110002022-08-15 4:13PM EDT2022-08-311.461.461.47-0.49-25.13%4592,42020.23%
SPY220902P004110002022-08-15 3:11PM EDT2022-09-021.851.821.84-0.48-20.60%3774020.66%
SPY220906P004110002022-08-15 3:44PM EDT2022-09-062.012.052.08-0.53-20.87%8930919.57%
SPY220909P004110002022-08-15 4:14PM EDT2022-09-092.592.552.58-0.48-15.64%3821,44620.00%
SPY220912P004110002022-08-15 3:31PM EDT2022-09-122.702.722.78-0.59-17.93%2513419.49%
SPY220916P004110002022-08-15 4:01PM EDT2022-09-163.793.863.88-0.66-14.83%2,98720,64121.13%
SPY220923P004110002022-08-15 3:39PM EDT2022-09-234.924.985.03-0.67-11.99%1812221.72%
SPY220930P004110002022-08-15 3:52PM EDT2022-09-305.815.875.92-0.71-10.89%3145,05421.76%
SPY221021P004110002022-08-15 3:55PM EDT2022-10-218.138.158.19-0.55-6.34%2664,34321.63%
SPY221216P004110002022-08-15 3:02PM EDT2022-12-1613.6813.7213.78-0.62-4.34%5981222.17%
SPY230317P004110002022-08-15 10:11AM EDT2023-03-1720.8319.9920.17-1.31-5.92%845222.03%
SPY230630P004110002022-08-15 12:36PM EDT2023-06-3025.5225.3225.94-0.89-3.37%55521.84%