Canada markets close in 30 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
429.46+0.60 (+0.14%)
As of 03:30PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:429.00
CallsforAugust 17, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220817C004290002022-08-16 3:15PM EDT2022-08-171.621.601.62-0.35-17.77%135,6636,99810.87%
SPY220819C004290002022-08-16 3:15PM EDT2022-08-192.762.752.77-0.10-3.50%28,20218,32614.14%
SPY220822C004290002022-08-16 3:14PM EDT2022-08-223.303.283.30+0.03+0.92%9,2651,60412.92%
SPY220824C004290002022-08-16 3:15PM EDT2022-08-243.994.004.02-0.17-4.09%1,61369014.08%
SPY220826C004290002022-08-16 3:13PM EDT2022-08-264.935.005.01-0.05-1.00%4,4071,61516.07%
SPY220902C004290002022-08-16 3:10PM EDT2022-09-026.606.596.62-0.14-2.08%50366316.80%
SPY220906C004290002022-08-16 3:01PM EDT2022-09-067.066.916.94-0.02-0.28%1,21976715.95%
SPY220909C004290002022-08-16 3:13PM EDT2022-09-097.717.727.75-0.13-1.66%63050216.77%
SPY220912C004290002022-08-16 3:07PM EDT2022-09-128.157.937.98+0.07+0.87%61327916.33%
SPY220916C004290002022-08-16 3:14PM EDT2022-09-168.928.908.93-0.02-0.22%5,64511,69117.15%
SPY220919C004290002022-08-16 2:58PM EDT2022-09-199.358.999.11+0.11+1.19%541716.74%
SPY220923C004290002022-08-16 3:08PM EDT2022-09-2310.1010.0210.12-0.30-2.88%903,74417.66%
SPY220930C004290002022-08-16 3:13PM EDT2022-09-3011.0411.0511.12-0.13-1.16%1423,58617.91%
SPY221021C004290002022-08-16 3:08PM EDT2022-10-2114.0013.9714.02+0.08+0.57%1,3892,92218.79%
SPY221216C004290002022-08-16 1:51PM EDT2022-12-1622.3221.0121.40+1.10+5.18%154,08621.30%
SPY221230C004290002022-08-16 2:36PM EDT2022-12-3023.1822.1022.51+0.90+4.04%337721.24%
SPY230317C004290002022-08-15 3:19PM EDT2023-03-1730.3429.8130.540.00-101,69523.14%
SPY230331C004290002022-08-16 9:48AM EDT2023-03-3130.4330.7631.66+4.60+17.81%14323.25%
PutsforAugust 17, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220817P004290002022-08-16 3:15PM EDT2022-08-171.801.731.75-0.70-28.00%115,2395,69815.55%
SPY220819P004290002022-08-16 3:15PM EDT2022-08-192.852.812.83-0.43-13.11%26,5643,98517.04%
SPY220822P004290002022-08-16 3:14PM EDT2022-08-223.363.323.35-0.41-10.88%9,3632,58415.08%
SPY220824P004290002022-08-16 3:12PM EDT2022-08-244.044.014.04-0.36-8.18%2,02843915.87%
SPY220826P004290002022-08-16 3:14PM EDT2022-08-264.914.894.91-0.45-8.40%20,4172,20917.28%
SPY220902P004290002022-08-16 3:11PM EDT2022-09-026.526.316.36-0.04-0.61%96684217.33%
SPY220906P004290002022-08-16 3:07PM EDT2022-09-066.626.716.74-0.27-3.92%1,4661,10516.58%
SPY220909P004290002022-08-16 2:59PM EDT2022-09-097.277.317.34-0.38-4.97%32642016.89%
SPY220912P004290002022-08-16 2:51PM EDT2022-09-127.797.507.54+0.19+2.50%4813916.38%
SPY220916P004290002022-08-16 3:14PM EDT2022-09-169.169.139.16-0.46-4.78%5,0884,84818.52%
SPY220923P004290002022-08-16 2:48PM EDT2022-09-2310.9410.5410.64+0.19+1.77%5922619.43%
SPY220930P004290002022-08-16 3:13PM EDT2022-09-3011.6511.4911.55-0.08-0.68%44678019.39%
SPY221021P004290002022-08-16 3:11PM EDT2022-10-2114.0913.9214.00-0.08-0.56%9463,01119.41%
SPY221216P004290002022-08-16 2:56PM EDT2022-12-1619.8619.7019.84+0.15+0.76%278120.21%
SPY221230P004290002022-08-16 3:07PM EDT2022-12-3020.8520.8721.01-0.07-0.33%556320.27%
SPY230317P004290002022-08-16 2:42PM EDT2023-03-1726.1526.2026.38-0.33-1.25%107520.33%
SPY230331P004290002022-08-16 1:17PM EDT2023-03-3126.6827.1227.35-0.82-2.98%62420.41%