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
413.61 +0.62 (+0.15%)
After hours: 06:03PM EDT
In The Money
Show:ListStraddle
Strike:428.00
CallsforAugust 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220808C004280002022-08-08 2:53PM EDT2022-08-080.010.000.010.00-14040126.56%
SPY220810C004280002022-08-08 4:09PM EDT2022-08-100.040.030.04-0.03-42.86%3,0741,47518.36%
SPY220812C004280002022-08-08 4:08PM EDT2022-08-120.140.140.15-0.06-30.00%3,9311,19517.68%
SPY220815C004280002022-08-08 3:58PM EDT2022-08-150.230.230.24-0.12-34.29%2,09876915.38%
SPY220817C004280002022-08-08 3:58PM EDT2022-08-170.430.440.45-0.15-25.86%24873115.93%
SPY220819C004280002022-08-08 4:11PM EDT2022-08-190.650.670.68-0.20-23.53%2,4343,99316.26%
SPY220822C004280002022-08-08 4:01PM EDT2022-08-220.800.810.83-0.17-17.53%781,56915.42%
SPY220824C004280002022-08-08 2:52PM EDT2022-08-241.001.051.07-0.22-18.03%7677515.70%
SPY220826C004280002022-08-08 3:49PM EDT2022-08-261.491.471.49-0.22-12.87%39080716.65%
SPY220829C004280002022-08-08 3:38PM EDT2022-08-291.671.651.69-0.20-10.70%11112216.21%
SPY220831C004280002022-08-08 4:08PM EDT2022-08-311.951.961.99-0.21-9.72%34326516.54%
SPY220902C004280002022-08-08 2:35PM EDT2022-09-022.312.332.37-0.38-14.13%3981417.07%
SPY220906C004280002022-08-08 11:33AM EDT2022-09-063.422.552.60+0.77+29.06%18425716.54%
SPY220907C004280002022-08-08 1:13PM EDT2022-09-072.942.712.76+0.04+1.38%1642916.69%
SPY220909C004280002022-08-08 3:22PM EDT2022-09-093.023.083.12-0.24-7.36%191,37317.10%
SPY220916C004280002022-08-08 4:00PM EDT2022-09-163.933.994.01-0.17-4.15%2,3818,13717.52%
SPY220923C004280002022-08-08 10:22AM EDT2022-09-236.064.995.06+0.96+18.82%91518.23%
SPY220930C004280002022-08-08 2:36PM EDT2022-09-305.675.835.86-0.07-1.22%1080418.43%
SPY221021C004280002022-08-08 4:01PM EDT2022-10-218.268.318.36-0.18-2.13%37586119.28%
SPY221216C004280002022-08-08 3:23PM EDT2022-12-1614.5214.6714.75+0.74+5.37%3063,00621.33%
SPY230317C004280002022-08-04 2:21PM EDT2023-03-1723.4622.8223.230.00-168723.07%
SPY230331C004280002022-07-20 10:31AM EDT2023-03-3115.7723.7024.260.00-1323.15%
PutsforAugust 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220808P004280002022-08-08 2:29PM EDT2022-08-0815.3114.3716.32+0.04+0.26%69169.31%
SPY220810P004280002022-08-08 11:54AM EDT2022-08-1013.2214.5514.74-1.20-8.32%621970.00%
SPY220812P004280002022-08-08 3:58PM EDT2022-08-1214.7414.4814.97-1.36-8.45%1480.00%
SPY220815P004280002022-08-08 9:55AM EDT2022-08-1511.1514.5615.03-4.17-27.22%52210.35%
SPY220817P004280002022-08-05 3:47PM EDT2022-08-1715.2214.7215.180.00-4912012.84%
SPY220819P004280002022-08-08 1:51PM EDT2022-08-1915.9714.9015.34+0.77+5.07%1196613.50%
SPY220822P004280002022-08-08 3:46PM EDT2022-08-2215.4715.0115.44+0.20+1.31%30212.87%
SPY220824P004280002022-07-26 10:51AM EDT2022-08-2435.5015.2215.620.00--113.26%
SPY220826P004280002022-08-08 10:39AM EDT2022-08-2615.5715.5815.95-0.02-0.13%11514.25%
SPY220829P004280002022-07-29 9:32AM EDT2022-08-2921.9215.7416.100.00-1113.89%
SPY220831P004280002022-08-08 3:51PM EDT2022-08-3116.4016.0116.35-2.28-12.21%192,30114.27%
SPY220902P004280002022-08-08 11:01AM EDT2022-09-0213.9916.2916.62-4.12-22.75%18214.66%
SPY220909P004280002022-08-04 2:56PM EDT2022-09-0917.1916.9017.210.00-81714.70%
SPY220916P004280002022-08-08 12:59PM EDT2022-09-1619.0518.7119.04-0.07-0.37%1092017.57%
SPY220930P004280002022-08-08 2:32PM EDT2022-09-3021.3220.7120.78-0.89-4.01%53074818.28%
SPY221021P004280002022-08-08 2:58PM EDT2022-10-2123.4422.6622.74+0.72+3.17%812,45218.39%
SPY221216P004280002022-07-07 3:37PM EDT2022-12-1645.3127.7528.140.00-136119.66%
SPY230317P004280002022-07-29 2:23PM EDT2023-03-1734.4133.3633.880.00-11711719.66%