Canada markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
426.65-3.05 (-0.71%)
At close: 04:00PM EDT
426.89 +0.24 (+0.06%)
After hours: 05:53PM EDT
In The Money
Show:ListStraddle
Strike:431.00
CallsforAugust 17, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220817C004310002022-08-17 4:14PM EDT2022-08-170.010.000.01-0.80-98.77%88,94815,5288.79%
SPY220819C004310002022-08-17 4:14PM EDT2022-08-190.870.870.88-1.05-54.69%47,48317,86415.92%
SPY220822C004310002022-08-17 4:14PM EDT2022-08-221.391.381.40-1.06-43.27%6,1132,37714.14%
SPY220824C004310002022-08-17 4:10PM EDT2022-08-242.062.072.09-1.11-35.02%5,3461,32615.33%
SPY220826C004310002022-08-17 4:12PM EDT2022-08-263.002.993.02-1.16-27.88%2,7292,09817.27%
SPY220902C004310002022-08-17 4:06PM EDT2022-09-024.584.614.64-1.39-23.28%77881717.84%
SPY220909C004310002022-08-17 3:45PM EDT2022-09-095.755.705.74-1.39-19.47%6636917.60%
SPY220912C004310002022-08-17 3:51PM EDT2022-09-125.755.936.01-1.31-18.56%3447317.19%
SPY220916C004310002022-08-17 4:00PM EDT2022-09-166.736.856.89-1.37-16.91%3,6306,68217.84%
SPY220919C004310002022-08-17 2:19PM EDT2022-09-197.666.987.06-0.53-6.47%113817.37%
SPY220923C004310002022-08-17 3:36PM EDT2022-09-238.067.998.06-1.55-16.13%7311,60918.27%
SPY220930C004310002022-08-17 3:59PM EDT2022-09-308.909.039.08-1.49-14.34%5,9673,70018.51%
SPY221021C004310002022-08-17 4:14PM EDT2022-10-2111.9311.8911.96-1.15-8.79%3583,00719.28%
SPY221216C004310002022-08-17 2:14PM EDT2022-12-1619.5019.0619.23-2.04-9.47%1853,65721.58%
SPY221230C004310002022-08-16 2:11PM EDT2022-12-3022.7720.1920.370.00-174621.53%
SPY230317C004310002022-08-15 10:42AM EDT2023-03-1727.6527.9128.310.00-84823.31%
SPY230331C004310002022-08-15 10:17AM EDT2023-03-3128.4028.9729.370.00-214623.37%
PutsforAugust 17, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220817P004310002022-08-17 4:12PM EDT2022-08-173.843.694.10+1.38+56.10%5,2736,2580.00%
SPY220819P004310002022-08-17 4:14PM EDT2022-08-194.654.644.77+1.20+34.78%3,0503,93811.79%
SPY220822P004310002022-08-17 4:13PM EDT2022-08-225.205.185.23+1.24+31.31%3181,04511.26%
SPY220824P004310002022-08-17 4:07PM EDT2022-08-246.035.825.87+1.39+29.96%63076712.80%
SPY220826P004310002022-08-17 4:05PM EDT2022-08-266.806.676.71+1.24+22.30%1,1211,72314.77%
SPY220902P004310002022-08-17 3:59PM EDT2022-09-028.408.108.14+1.49+21.56%5641,11815.45%
SPY220909P004310002022-08-17 3:57PM EDT2022-09-099.389.029.07+1.45+18.28%42756915.21%
SPY220912P004310002022-08-17 3:10PM EDT2022-09-128.809.229.31+1.04+13.40%1422714.88%
SPY220916P004310002022-08-17 3:59PM EDT2022-09-1611.2510.9911.04+1.38+13.98%1,6832,74517.44%
SPY220919P004310002022-08-16 2:32PM EDT2022-09-199.2711.6212.160.00-334718.84%
SPY220923P004310002022-08-17 11:21AM EDT2022-09-2312.8712.2512.48+2.61+25.44%152118.41%
SPY220930P004310002022-08-17 3:00PM EDT2022-09-3012.8313.1313.52+0.85+7.10%4363218.67%
SPY221021P004310002022-08-17 3:13PM EDT2022-10-2116.2615.6215.74+1.79+12.37%3072,57118.50%
SPY221216P004310002022-08-17 11:02AM EDT2022-12-1620.5821.4121.57+0.51+2.54%36019.55%
SPY221230P004310002022-08-17 3:06PM EDT2022-12-3022.0922.5122.72+1.33+6.41%5919.62%
SPY230317P004310002022-08-15 11:02AM EDT2023-03-1728.3627.8928.120.00-104719.84%
SPY230331P004310002022-07-20 1:01PM EDT2023-03-3147.6028.8529.100.00--6619.95%