Canada markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
429.65+0.79 (+0.18%)
At close: 04:00PM EDT
429.32 -0.33 (-0.08%)
After hours: 04:30PM EDT
In The Money
Show:ListStraddle
Strike:435.00
CallsforAugust 17, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220817C004350002022-08-16 4:14PM EDT2022-08-170.110.100.11-0.17-60.71%55,7408,01111.28%
SPY220819C004350002022-08-16 4:14PM EDT2022-08-190.690.700.70-0.08-10.39%24,85222,42013.97%
SPY220822C004350002022-08-16 4:08PM EDT2022-08-221.071.081.09-0.01-0.93%5,8202,01412.76%
SPY220824C004350002022-08-16 4:00PM EDT2022-08-241.661.601.64-0.05-2.92%1,97385513.73%
SPY220826C004350002022-08-16 4:14PM EDT2022-08-262.452.482.50+0.01+0.41%5,3475,73215.69%
SPY220829C004350002022-08-16 4:05PM EDT2022-08-292.862.832.86+0.03+1.06%1,13750215.08%
SPY220831C004350002022-08-16 4:11PM EDT2022-08-313.383.373.40+0.01+0.30%2,5533,00115.72%
SPY220902C004350002022-08-16 4:14PM EDT2022-09-023.923.923.96+0.01+0.26%1,5603,62316.38%
SPY220906C004350002022-08-16 3:56PM EDT2022-09-064.304.234.27+0.16+3.86%3784,57115.59%
SPY220907C004350002022-08-16 3:48PM EDT2022-09-074.794.454.48+0.37+8.37%871,02415.76%
SPY220909C004350002022-08-16 3:57PM EDT2022-09-095.094.934.97-0.01-0.20%7053,24416.25%
SPY220912C004350002022-08-16 3:08PM EDT2022-09-125.005.145.22-0.33-6.19%2910015.90%
SPY220914C004350002022-08-16 2:20PM EDT2022-09-146.815.755.83+0.82+13.69%683216.64%
SPY220916C004350002022-08-16 4:13PM EDT2022-09-166.086.046.06+0.19+3.23%14,03314,17416.58%
SPY220919C004350002022-08-16 3:52PM EDT2022-09-196.506.176.26+0.13+2.04%2276316.24%
SPY220923C004350002022-08-16 3:09PM EDT2022-09-237.087.167.23-0.22-3.01%181,52417.15%
SPY220930C004350002022-08-16 3:55PM EDT2022-09-308.338.138.18+0.29+3.61%1,7594,64717.38%
SPY221021C004350002022-08-16 4:02PM EDT2022-10-2110.9110.9010.96+0.18+1.68%6936,32818.22%
SPY221118C004350002022-08-16 4:01PM EDT2022-11-1814.8014.5914.86+0.37+2.56%1905,63419.78%
SPY221216C004350002022-08-16 3:47PM EDT2022-12-1618.4117.8617.97+0.72+4.07%3666,51120.51%
SPY221230C004350002022-08-16 3:27PM EDT2022-12-3019.1018.8919.09+0.45+2.41%181,22220.51%
SPY230120C004350002022-08-16 3:59PM EDT2023-01-2021.4021.0221.16+0.50+2.39%5638,51220.93%
SPY230317C004350002022-08-16 2:59PM EDT2023-03-1726.7326.5227.20+0.31+1.17%102,89922.58%
SPY230331C004350002022-08-16 2:05PM EDT2023-03-3128.9327.3828.28+1.34+4.86%312522.68%
SPY230616C004350002022-08-16 3:53PM EDT2023-06-1634.6633.8534.84+0.61+1.79%302,05023.79%
SPY230630C004350002022-08-16 2:01PM EDT2023-06-3036.5134.4435.57+5.19+16.57%11723.72%
SPY230915C004350002022-08-16 1:54PM EDT2023-09-1541.6639.6541.38+1.11+2.74%817124.55%
SPY231215C004350002022-08-16 3:40PM EDT2023-12-1546.3145.1247.28+2.79+6.41%11,83225.13%
SPY240119C004350002022-08-16 2:06PM EDT2024-01-1949.0045.5050.50+3.28+7.17%165125.85%
SPY240621C004350002022-08-15 1:15PM EDT2024-06-2153.2554.0059.000.00-103726.39%
SPY241220C004350002022-08-16 2:15PM EDT2024-12-2064.4861.5066.50+3.98+6.58%41,42026.31%
PutsforAugust 17, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220817P004350002022-08-16 4:01PM EDT2022-08-175.705.615.77-0.94-14.16%1,55146716.38%
SPY220819P004350002022-08-16 4:05PM EDT2022-08-196.156.246.43-0.91-12.89%3,3458,42016.81%
SPY220822P004350002022-08-16 3:50PM EDT2022-08-225.996.606.74-1.23-17.04%2972014.32%
SPY220824P004350002022-08-16 4:12PM EDT2022-08-247.097.097.14-0.51-6.71%1041214.38%
SPY220826P004350002022-08-16 3:59PM EDT2022-08-267.567.907.96-0.93-10.95%91826916.10%
SPY220829P004350002022-08-16 3:57PM EDT2022-08-298.038.188.24-0.82-9.27%3951,41715.18%
SPY220831P004350002022-08-16 4:03PM EDT2022-08-318.708.748.79-0.60-6.45%1,0461,84715.85%
SPY220902P004350002022-08-16 3:44PM EDT2022-09-029.019.129.17-0.68-7.02%27551516.00%
SPY220906P004350002022-08-16 3:47PM EDT2022-09-068.909.389.44-1.17-11.62%368415.15%
SPY220907P004350002022-08-15 11:22AM EDT2022-09-0711.829.579.630.00-35935915.28%
SPY220909P004350002022-08-16 3:49PM EDT2022-09-099.449.9510.01-0.92-8.88%6634115.54%
SPY220912P004350002022-08-16 12:28PM EDT2022-09-129.8410.1410.23-1.00-9.23%32715.17%
SPY220916P004350002022-08-16 3:59PM EDT2022-09-1611.6811.8511.95-0.86-6.86%5656,89017.68%
SPY220923P004350002022-08-16 2:39PM EDT2022-09-2313.2313.1413.32-0.45-3.29%20217618.50%
SPY220930P004350002022-08-16 3:37PM EDT2022-09-3013.9513.9514.26-0.85-5.74%17484718.60%
SPY221021P004350002022-08-16 3:57PM EDT2022-10-2116.2916.3016.50-0.49-2.92%1,0091,95218.49%
SPY221118P004350002022-08-16 4:08PM EDT2022-11-1819.2519.2119.38-0.43-2.18%1841,26418.84%
SPY221216P004350002022-08-16 4:10PM EDT2022-12-1622.0021.9022.04-0.34-1.52%4927,65919.24%
SPY221230P004350002022-08-16 3:47PM EDT2022-12-3022.6623.0323.23-1.39-5.78%427619.37%
SPY230120P004350002022-08-16 3:43PM EDT2023-01-2024.5624.5424.74-0.35-1.41%2,02215,24119.38%
SPY230317P004350002022-08-16 11:26AM EDT2023-03-1728.7428.2928.57-1.11-3.72%32,32219.57%
SPY230331P004350002022-08-15 3:56PM EDT2023-03-3129.7229.2829.530.00-29619.67%
SPY230616P004350002022-08-16 2:07PM EDT2023-06-1632.6433.1033.39-0.79-2.36%13,11919.47%
SPY230630P004350002022-08-16 12:18PM EDT2023-06-3034.0033.4734.37-0.36-1.05%13419.65%
SPY230915P004350002022-08-16 3:34PM EDT2023-09-1537.0336.3737.93-0.35-0.94%3118419.64%
SPY231215P004350002022-08-16 3:48PM EDT2023-12-1540.0639.6041.52-1.33-3.21%202,45919.53%
SPY240119P004350002022-08-16 2:12PM EDT2024-01-1941.0041.0044.50-1.50-3.53%471,25820.32%
SPY240621P004350002022-08-15 1:45PM EDT2024-06-2146.8044.0049.000.00-3010419.80%
SPY241220P004350002022-08-15 10:08AM EDT2024-12-2052.0548.5053.500.00-3054019.30%