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
413.52 +0.53 (+0.13%)
After hours: 06:42PM EDT
In The Money
Show:ListStraddle
Strike:412.00
CallsforAugust 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220808C004120002022-08-08 4:14PM EDT2022-08-081.301.251.54-0.99-43.23%46,5607,25011.21%
SPY220810C004120002022-08-08 4:14PM EDT2022-08-103.703.713.75-0.31-7.73%10,4723,21221.66%
SPY220812C004120002022-08-08 4:10PM EDT2022-08-124.464.524.55-0.34-7.08%5,8286,80120.95%
SPY220815C004120002022-08-08 4:11PM EDT2022-08-154.874.904.93-0.47-8.80%1,9581,01618.13%
SPY220817C004120002022-08-08 3:55PM EDT2022-08-175.525.565.61-0.42-7.07%48392318.72%
SPY220819C004120002022-08-08 4:14PM EDT2022-08-196.246.236.26-0.23-3.55%6,32310,77019.28%
SPY220822C004120002022-08-08 3:51PM EDT2022-08-226.516.576.61-0.45-6.47%36479218.29%
SPY220824C004120002022-08-08 3:47PM EDT2022-08-247.117.117.16-0.50-6.57%47246718.73%
SPY220826C004120002022-08-08 4:13PM EDT2022-08-267.947.947.99-0.16-1.98%29867419.93%
SPY220829C004120002022-08-08 3:36PM EDT2022-08-298.248.278.32-0.28-3.29%27933519.34%
SPY220831C004120002022-08-08 3:42PM EDT2022-08-318.768.778.83-0.11-1.24%9292,43019.73%
SPY220902C004120002022-08-08 4:01PM EDT2022-09-029.359.359.40+0.08+0.86%37166320.25%
SPY220906C004120002022-08-08 1:16PM EDT2022-09-0610.199.679.74+0.34+3.45%9215819.57%
SPY220907C004120002022-08-08 3:16PM EDT2022-09-079.429.909.95-0.30-3.09%6524419.70%
SPY220909C004120002022-08-08 3:31PM EDT2022-09-0910.2110.4110.47-0.05-0.49%12612520.14%
SPY220916C004120002022-08-08 3:59PM EDT2022-09-1611.3311.5511.59-0.40-3.41%1,22811,78420.35%
SPY220923C004120002022-08-08 4:05PM EDT2022-09-2312.5812.6712.75+0.08+0.64%2398320.74%
SPY220930C004120002022-08-08 3:46PM EDT2022-09-3013.5313.5713.64-0.16-1.17%4461,35120.76%
SPY221021C004120002022-08-08 4:02PM EDT2022-10-2116.3716.3516.42-0.10-0.61%5102,22321.34%
SPY221216C004120002022-08-08 3:36PM EDT2022-12-1623.2623.3023.54+0.51+2.24%1935,44523.38%
SPY230317C004120002022-08-05 3:56PM EDT2023-03-1732.0631.7632.360.00-111024.86%
PutsforAugust 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220808P004120002022-08-08 4:13PM EDT2022-08-080.010.000.01-1.41-99.30%211,2879,7132.64%
SPY220810P004120002022-08-08 4:14PM EDT2022-08-102.312.312.33-0.74-24.26%40,0234,79618.75%
SPY220812P004120002022-08-08 4:14PM EDT2022-08-123.063.043.06-0.67-17.96%21,6155,74118.35%
SPY220815P004120002022-08-08 4:10PM EDT2022-08-153.423.403.42-0.74-17.79%4,6851,08915.99%
SPY220817P004120002022-08-08 4:13PM EDT2022-08-174.034.024.06-0.74-15.51%2,8941,63816.66%
SPY220819P004120002022-08-08 4:14PM EDT2022-08-194.634.624.63-0.66-12.48%15,60811,48817.13%
SPY220822P004120002022-08-08 4:14PM EDT2022-08-224.944.934.97-0.43-8.01%1,36577916.34%
SPY220824P004120002022-08-08 3:58PM EDT2022-08-245.615.435.48-0.45-7.43%43486216.79%
SPY220826P004120002022-08-08 3:58PM EDT2022-08-266.346.176.22-0.45-6.63%1811,29817.86%
SPY220829P004120002022-08-08 4:12PM EDT2022-08-296.486.476.53-0.53-7.56%16740617.37%
SPY220831P004120002022-08-08 3:55PM EDT2022-08-317.086.936.97-0.24-3.28%4281,01117.67%
SPY220902P004120002022-08-08 3:53PM EDT2022-09-027.527.387.43-0.09-1.18%89197418.02%
SPY220906P004120002022-08-08 4:13PM EDT2022-09-067.677.677.74-0.58-7.03%10217817.44%
SPY220907P004120002022-08-08 3:34PM EDT2022-09-078.227.887.94+0.06+0.74%2362217.57%
SPY220909P004120002022-08-08 3:53PM EDT2022-09-098.518.298.34+0.01+0.12%23332017.84%
SPY220916P004120002022-08-08 4:07PM EDT2022-09-1610.1310.0910.14-0.43-4.07%1,85816,70919.52%
SPY220923P004120002022-08-08 4:05PM EDT2022-09-2311.4411.3911.47-0.11-0.95%194120.26%
SPY220930P004120002022-08-08 3:37PM EDT2022-09-3012.5612.3312.38+0.11+0.88%4051,49520.34%
SPY221021P004120002022-08-08 3:33PM EDT2022-10-2115.0014.6414.69+0.15+1.01%2872,62620.36%
SPY221216P004120002022-08-08 2:47PM EDT2022-12-1620.8620.2820.35-0.02-0.10%956221.16%
SPY230317P004120002022-08-08 3:09PM EDT2023-03-1727.2426.3826.75-0.20-0.73%19621221.26%