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
426.26 -0.39 (-0.09%)
After hours: 06:45PM EDT
In The Money
Show:ListStraddle
Strike:432.00
CallsforAugust 17, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220817C004320002022-08-17 4:04PM EDT2022-08-170.010.000.01-0.51-98.08%45,65019,06210.55%
SPY220819C004320002022-08-17 4:14PM EDT2022-08-190.650.640.65-0.87-57.24%32,82411,66815.77%
SPY220822C004320002022-08-17 4:12PM EDT2022-08-221.111.091.11-0.94-45.85%5,5632,98113.99%
SPY220824C004320002022-08-17 4:12PM EDT2022-08-241.731.721.74-0.97-35.93%3,7511,53115.13%
SPY220826C004320002022-08-17 3:57PM EDT2022-08-262.442.602.63-1.26-34.05%3,3809,30317.08%
SPY220829C004320002022-08-17 3:53PM EDT2022-08-292.882.993.03-1.42-33.02%6311,90016.33%
SPY220831C004320002022-08-17 3:59PM EDT2022-08-313.473.583.61-1.18-25.38%9774,36817.00%
SPY220902C004320002022-08-17 3:59PM EDT2022-09-024.084.164.20-1.42-25.82%4404,84617.66%
SPY220906C004320002022-08-17 3:56PM EDT2022-09-064.364.484.52-1.49-25.47%5198416.71%
SPY220907C004320002022-08-17 3:09PM EDT2022-09-074.924.714.75-1.14-18.81%13363116.90%
SPY220909C004320002022-08-17 4:12PM EDT2022-09-095.205.225.26-1.57-23.19%1721,58617.39%
SPY220912C004320002022-08-17 4:12PM EDT2022-09-125.465.455.53-1.42-20.64%8710217.00%
SPY220914C004320002022-08-17 3:27PM EDT2022-09-146.036.116.16-1.43-19.17%3596417.75%
SPY220916C004320002022-08-17 3:56PM EDT2022-09-166.226.366.40-1.30-17.29%1,72610,34317.66%
SPY220919C004320002022-08-17 2:02PM EDT2022-09-196.606.166.31-1.36-17.09%7816.69%
SPY220921C004320002022-08-17 3:12PM EDT2022-09-216.91--+6.91---0.00%
SPY220923C004320002022-08-17 4:00PM EDT2022-09-237.427.497.56-1.07-12.60%18699118.11%
SPY220930C004320002022-08-17 3:59PM EDT2022-09-308.398.538.57-1.62-16.18%6083,80918.36%
SPY221021C004320002022-08-17 3:27PM EDT2022-10-2111.2711.3611.41-1.53-11.95%1,8963,40519.12%
SPY221216C004320002022-08-17 2:40PM EDT2022-12-1619.4118.4918.66-0.73-3.62%732,96921.45%
SPY221230C004320002022-08-15 3:53PM EDT2022-12-3020.4919.5919.810.00-732421.42%
SPY230317C004320002022-08-17 9:30AM EDT2023-03-1726.9027.3327.72-1.61-5.65%712023.20%
SPY230331C004320002022-08-17 9:38AM EDT2023-03-3128.2628.3928.78-0.86-2.95%22723.26%
PutsforAugust 17, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220817P004320002022-08-17 4:13PM EDT2022-08-175.044.745.30+1.91+61.02%6,9362,9570.00%
SPY220819P004320002022-08-17 4:12PM EDT2022-08-195.605.475.55+1.47+35.59%3,5533,50210.77%
SPY220822P004320002022-08-17 4:13PM EDT2022-08-225.945.855.97+1.33+28.85%65871010.96%
SPY220824P004320002022-08-17 3:27PM EDT2022-08-246.726.486.53+1.71+34.13%1821,10312.46%
SPY220826P004320002022-08-17 4:01PM EDT2022-08-267.527.287.33+1.79+31.24%61587114.52%
SPY220829P004320002022-08-17 3:59PM EDT2022-08-298.047.647.70+1.60+24.84%88268914.02%
SPY220831P004320002022-08-17 3:45PM EDT2022-08-318.438.188.23+1.48+21.29%2411,28814.74%
SPY220902P004320002022-08-17 2:15PM EDT2022-09-027.598.658.70+0.42+5.86%21066715.22%
SPY220906P004320002022-08-17 2:30PM EDT2022-09-068.068.949.00+0.61+8.19%24055014.48%
SPY220907P004320002022-08-17 10:45AM EDT2022-09-079.569.139.19+2.00+26.46%411714.62%
SPY220909P004320002022-08-17 3:59PM EDT2022-09-099.889.549.60+1.73+21.23%9880114.99%
SPY220912P004320002022-08-17 2:33PM EDT2022-09-128.719.759.84+0.26+3.08%261814.68%
SPY220914P004320002022-08-17 3:59PM EDT2022-09-1410.7210.3410.41+1.71+18.98%594015.40%
SPY220916P004320002022-08-17 3:25PM EDT2022-09-1611.4511.5011.59+1.20+11.71%1613,53117.34%
SPY220919P004320002022-08-17 11:03AM EDT2022-09-1912.7012.1612.72+1.27+11.11%12218.78%
SPY220921P004320002022-08-17 2:36PM EDT2022-09-2111.29--+11.29---0.00%
SPY220923P004320002022-08-17 10:55AM EDT2022-09-2314.0012.7612.99+3.26+30.35%51154918.27%
SPY220930P004320002022-08-17 1:52PM EDT2022-09-3013.9713.6314.04+1.53+12.30%122,42718.57%
SPY221021P004320002022-08-17 4:03PM EDT2022-10-2116.2216.1016.21+1.52+10.34%1702,47018.36%
SPY221216P004320002022-08-17 2:35PM EDT2022-12-1620.8321.8322.02-0.45-2.11%296919.44%
SPY221230P004320002022-08-17 10:23AM EDT2022-12-3023.1522.9723.15+2.02+9.56%24619.50%
SPY230317P004320002022-08-15 11:02AM EDT2023-03-1728.8328.3128.540.00-105719.73%
SPY230331P004320002022-08-16 2:11PM EDT2023-03-3127.3029.2729.520.00-2319.84%