Canada markets open in 8 hours 34 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
428.86+1.76 (+0.41%)
At close: 04:00PM EDT
428.44 -0.42 (-0.10%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:433.00
CallsforAugust 17, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220817C004330002022-08-15 4:14PM EDT2022-08-170.580.000.000.00-10,05203.13%
SPY220819C004330002022-08-15 4:14PM EDT2022-08-191.230.000.000.00-7,50803.13%
SPY220822C004330002022-08-15 4:13PM EDT2022-08-221.660.000.000.00-2,73201.56%
SPY220824C004330002022-08-15 4:05PM EDT2022-08-242.360.000.000.00-58901.56%
SPY220826C004330002022-08-15 4:11PM EDT2022-08-263.200.000.000.00-2,53701.56%
SPY220902C004330002022-08-15 3:59PM EDT2022-09-024.770.000.000.00-45200.78%
SPY220909C004330002022-08-15 3:37PM EDT2022-09-095.990.000.000.00-3900.78%
SPY220912C004330002022-08-15 11:09AM EDT2022-09-124.830.000.000.00-1600.78%
SPY220916C004330002022-08-15 4:09PM EDT2022-09-166.930.000.000.00-10,45200.78%
SPY220919C004330002022-08-15 3:50PM EDT2022-09-197.500.000.000.00-100.78%
SPY220923C004330002022-08-15 3:43PM EDT2022-09-238.290.000.000.00-13400.78%
SPY220930C004330002022-08-15 3:42PM EDT2022-09-309.200.000.000.00-17700.78%
SPY221021C004330002022-08-15 3:49PM EDT2022-10-2112.090.000.000.00-22800.78%
SPY221216C004330002022-08-15 2:25PM EDT2022-12-1618.730.000.000.00-400.39%
SPY221230C004330002022-08-15 12:48PM EDT2022-12-3019.760.000.000.00-100.39%
SPY230317C004330002022-08-15 3:56PM EDT2023-03-1727.730.000.000.00-1100.39%
SPY230331C004330002022-08-12 1:37PM EDT2023-03-3126.570.000.000.00-5700.39%
PutsforAugust 17, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220817P004330002022-08-15 4:12PM EDT2022-08-175.030.000.000.00-30700.00%
SPY220819P004330002022-08-15 4:07PM EDT2022-08-195.540.000.000.00-56700.00%
SPY220822P004330002022-08-15 4:07PM EDT2022-08-225.930.000.000.00-33600.00%
SPY220824P004330002022-08-15 4:00PM EDT2022-08-246.450.000.000.00-74200.00%
SPY220826P004330002022-08-15 3:53PM EDT2022-08-267.280.000.000.00-1,30800.00%
SPY220902P004330002022-08-15 3:58PM EDT2022-09-028.500.000.000.00-34000.00%
SPY220909P004330002022-08-15 3:53PM EDT2022-09-099.500.000.000.00-32600.00%
SPY220912P004330002022-08-15 12:22PM EDT2022-09-1210.010.000.000.00-100.00%
SPY220916P004330002022-08-15 2:36PM EDT2022-09-1611.470.000.000.00-2700.00%
SPY220919P004330002022-08-12 3:04PM EDT2022-09-1913.330.000.000.00--00.00%
SPY220923P004330002022-08-12 10:01AM EDT2022-09-2317.230.000.000.00--00.00%
SPY220930P004330002022-08-15 1:32PM EDT2022-09-3013.730.000.000.00-4200.00%
SPY221021P004330002022-08-15 3:24PM EDT2022-10-2115.600.000.000.00-54200.00%
SPY221216P004330002022-08-15 2:28PM EDT2022-12-1621.560.000.000.00-6100.00%
SPY221230P004330002022-08-12 10:01AM EDT2022-12-3026.060.000.000.00-100.00%
SPY230317P004330002022-08-15 3:56PM EDT2023-03-1727.940.000.000.00-200.00%
SPY230331P004330002022-07-21 10:11AM EDT2023-03-3149.870.000.000.00-7000.00%