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
414.24 +1.25 (+0.30%)
After hours: 07:41PM EDT
In The Money
Show:ListStraddle
Strike:425.00
CallsforAugust 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220808C004250002022-08-08 3:52PM EDT2022-08-080.020.000.01+0.01+100.00%4,2313,57321.88%
SPY220810C004250002022-08-08 4:14PM EDT2022-08-100.110.110.12-0.08-42.11%16,2463,10218.36%
SPY220812C004250002022-08-08 4:14PM EDT2022-08-120.330.340.35-0.12-26.67%14,6013,90817.97%
SPY220815C004250002022-08-08 4:13PM EDT2022-08-150.490.490.50-0.17-25.76%2,89282915.61%
SPY220817C004250002022-08-08 3:58PM EDT2022-08-170.780.800.81-0.19-19.59%8371,25316.14%
SPY220819C004250002022-08-08 4:14PM EDT2022-08-191.121.131.14-0.17-13.18%8,78822,73316.55%
SPY220822C004250002022-08-08 4:05PM EDT2022-08-221.291.321.34-0.23-15.13%22966815.71%
SPY220824C004250002022-08-08 4:00PM EDT2022-08-241.581.631.66-0.33-17.28%8417816.04%
SPY220826C004250002022-08-08 4:00PM EDT2022-08-262.092.172.20-0.30-12.55%8821,89717.10%
SPY220829C004250002022-08-08 3:44PM EDT2022-08-292.452.402.44-0.06-2.39%8430716.65%
SPY220831C004250002022-08-08 3:46PM EDT2022-08-312.772.762.80-0.28-9.18%5032,21416.99%
SPY220902C004250002022-08-08 3:46PM EDT2022-09-023.203.203.23-0.07-2.14%1191,11017.51%
SPY220906C004250002022-08-08 3:50PM EDT2022-09-063.453.453.51-0.32-8.49%1588517.00%
SPY220907C004250002022-08-08 3:45PM EDT2022-09-073.673.633.69+0.05+1.38%3723517.16%
SPY220909C004250002022-08-08 4:03PM EDT2022-09-094.004.054.09-0.11-2.68%521,36517.56%
SPY220912C004250002022-08-08 4:14PM EDT2022-09-124.324.234.33-0.07-1.59%29117.34%
SPY220916C004250002022-08-08 4:07PM EDT2022-09-165.025.045.07-0.26-4.92%3,33026,92617.97%
SPY220923C004250002022-08-08 4:00PM EDT2022-09-235.986.116.18-0.27-4.32%783318.63%
SPY220930C004250002022-08-08 1:33PM EDT2022-09-307.036.987.02+0.26+3.84%902,07218.80%
SPY221021C004250002022-08-08 3:44PM EDT2022-10-219.599.589.63-0.09-0.93%7545,24619.63%
SPY221118C004250002022-08-08 2:37PM EDT2022-11-1812.9713.2113.30-0.29-2.19%1279,23921.06%
SPY221216C004250002022-08-08 3:39PM EDT2022-12-1616.0416.1616.23+0.23+1.45%5997,56321.69%
SPY221230C004250002022-08-08 1:51PM EDT2022-12-3017.3717.2217.36+0.19+1.11%4621,35921.71%
SPY230120C004250002022-08-08 4:03PM EDT2023-01-2019.1719.1919.34-0.07-0.36%68410,87022.09%
SPY230317C004250002022-08-08 3:45PM EDT2023-03-1724.5924.3824.75+0.44+1.82%372,74423.33%
SPY230331C004250002022-08-08 10:43AM EDT2023-03-3127.7625.2825.87+2.54+10.07%157223.47%
SPY230616C004250002022-08-08 2:06PM EDT2023-06-1631.4931.4832.02+0.39+1.25%1,1347,40324.41%
SPY230630C004250002022-08-05 2:57PM EDT2023-06-3031.3231.6933.200.00-415724.64%
SPY230915C004250002022-08-08 2:09PM EDT2023-09-1537.6936.4438.85+0.65+1.75%4615725.43%
SPY231215C004250002022-08-08 3:59PM EDT2023-12-1542.7941.8743.98-0.54-1.25%142,21425.64%
SPY240119C004250002022-08-08 12:53PM EDT2024-01-1944.3942.3646.27+2.87+6.91%348925.94%
SPY240621C004250002022-08-04 2:37PM EDT2024-06-2151.4950.0154.410.00-12826.45%
SPY241220C004250002022-08-08 12:11PM EDT2024-12-2060.0057.0861.50+1.60+2.74%281626.32%
PutsforAugust 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220808P004250002022-08-08 3:56PM EDT2022-08-0812.0311.3612.94-0.05-0.41%412853.42%
SPY220810P004250002022-08-08 4:09PM EDT2022-08-1011.8011.6211.81-0.40-3.28%108870.00%
SPY220812P004250002022-08-08 3:51PM EDT2022-08-1211.9011.7811.99-0.86-6.74%9426710.00%
SPY220815P004250002022-08-08 12:14PM EDT2022-08-1512.0011.9212.26-0.20-1.64%175113.11%
SPY220817P004250002022-08-08 3:50PM EDT2022-08-1712.5512.1012.51-0.82-6.13%8134513.97%
SPY220819P004250002022-08-08 3:53PM EDT2022-08-1913.0012.4812.64+0.40+3.17%54417,75513.64%
SPY220822P004250002022-08-08 3:59PM EDT2022-08-2213.0312.6512.91-0.14-1.06%2759713.65%
SPY220824P004250002022-08-08 12:38PM EDT2022-08-2413.8112.8113.17-1.21-8.06%109414.00%
SPY220826P004250002022-08-08 2:09PM EDT2022-08-2613.6613.3613.61-0.74-5.14%3118414.96%
SPY220829P004250002022-08-08 1:09PM EDT2022-08-2913.6513.4913.81-3.24-19.18%46614.59%
SPY220831P004250002022-08-08 2:56PM EDT2022-08-3114.8713.8614.11-0.83-5.29%45640514.91%
SPY220902P004250002022-08-08 3:35PM EDT2022-09-0214.6014.1814.45-2.02-12.15%496815.32%
SPY220906P004250002022-08-08 3:55PM EDT2022-09-0614.6014.3814.66-1.05-6.71%23514.82%
SPY220907P004250002022-08-08 3:57PM EDT2022-09-0714.9614.5414.82-0.66-4.23%333514.98%
SPY220909P004250002022-08-08 2:45PM EDT2022-09-0915.7714.8615.13-0.23-1.44%125615.28%
SPY220912P004250002022-08-08 4:12PM EDT2022-09-1215.1615.0415.31+15.16-1015.05%
SPY220916P004250002022-08-08 4:00PM EDT2022-09-1616.9516.7717.02-0.20-1.17%72417,78517.86%
SPY220923P004250002022-08-05 4:14PM EDT2022-09-2318.5218.0118.100.00-1118.47%
SPY220930P004250002022-08-08 3:59PM EDT2022-09-3019.1018.8518.92+0.03+0.16%1151,53018.63%
SPY221021P004250002022-08-08 3:43PM EDT2022-10-2121.0720.9120.99-0.25-1.17%5054,39618.73%
SPY221118P004250002022-08-08 3:59PM EDT2022-11-1823.7823.6023.70+0.13+0.55%381,44019.19%
SPY221216P004250002022-08-08 12:57PM EDT2022-12-1626.3126.0426.32+0.14+0.53%54,18119.73%
SPY221230P004250002022-08-08 3:58PM EDT2022-12-3027.3627.0927.40-0.64-2.29%340319.81%
SPY230120P004250002022-08-08 1:03PM EDT2023-01-2028.8428.5028.82+0.26+0.91%4718,46319.81%
SPY230317P004250002022-08-08 1:16PM EDT2023-03-1731.9031.9832.40-0.63-1.94%21,23319.94%
SPY230331P004250002022-08-08 11:37AM EDT2023-03-3132.0332.7433.39-2.49-7.21%118220.09%
SPY230616P004250002022-08-08 3:03PM EDT2023-06-1636.9536.5337.08+0.13+0.35%1,1012,20819.88%
SPY230630P004250002022-08-02 9:46AM EDT2023-06-3039.6436.7338.060.00-10120.08%
SPY230915P004250002022-08-08 12:42PM EDT2023-09-1540.4239.2641.57-0.43-1.05%1512420.09%
SPY231215P004250002022-08-08 1:43PM EDT2023-12-1543.6642.6244.57+0.07+0.16%1781,15019.72%
SPY240119P004250002022-08-08 3:43PM EDT2024-01-1944.8742.7246.47+0.17+0.38%131,70220.02%
SPY240621P004250002022-08-08 3:44PM EDT2024-06-2148.7646.7550.93-0.12-0.25%304019.60%
SPY241220P004250002022-08-08 12:17PM EDT2024-12-2053.0751.7555.53+0.47+0.89%713619.24%