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
426.31 -0.34 (-0.08%)
After hours: 06:46PM EDT
In The Money
Show:ListStraddle
Strike:442.00
CallsforAugust 17, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220817C004420002022-08-17 3:47PM EDT2022-08-170.010.000.010.00-602,70026.56%
SPY220819C004420002022-08-17 4:03PM EDT2022-08-190.030.030.04-0.05-62.50%1,3753,19918.16%
SPY220822C004420002022-08-17 4:01PM EDT2022-08-220.060.060.07-0.11-64.71%32193313.97%
SPY220824C004420002022-08-17 3:57PM EDT2022-08-240.160.170.18-0.23-58.97%12861914.28%
SPY220826C004420002022-08-17 4:00PM EDT2022-08-260.450.460.47-0.45-50.00%1,2971,71315.86%
SPY220829C004420002022-08-17 3:59PM EDT2022-08-290.600.620.64-0.44-42.31%1,27874915.11%
SPY220831C004420002022-08-17 3:57PM EDT2022-08-310.860.890.91-0.56-39.44%60266315.60%
SPY220902C004420002022-08-17 3:58PM EDT2022-09-021.151.201.22-0.61-34.66%452,42916.11%
SPY220906C004420002022-08-17 4:00PM EDT2022-09-061.361.371.40-0.52-27.66%4665715.21%
SPY220907C004420002022-08-17 2:38PM EDT2022-09-071.881.501.54-0.40-17.54%289415.38%
SPY220909C004420002022-08-17 2:17PM EDT2022-09-092.091.811.84-0.39-15.73%27657515.74%
SPY220912C004420002022-08-17 3:51PM EDT2022-09-121.871.972.03-1.33-41.56%1479315.42%
SPY220914C004420002022-08-17 2:03PM EDT2022-09-142.762.422.46-0.80-22.47%561616.10%
SPY220916C004420002022-08-17 4:14PM EDT2022-09-162.622.612.64-0.81-23.62%2,4728,93916.05%
SPY220919C004420002022-08-16 3:52PM EDT2022-09-193.702.572.630.00-434315.30%
SPY220923C004420002022-08-17 3:23PM EDT2022-09-233.583.513.57-0.79-18.08%9530916.63%
SPY220930C004420002022-08-17 3:08PM EDT2022-09-304.574.354.39-0.39-7.86%991,57916.93%
SPY221021C004420002022-08-17 3:11PM EDT2022-10-216.756.796.84-1.11-14.12%211,61317.80%
SPY221216C004420002022-08-17 9:31AM EDT2022-12-1612.8913.2613.43-2.30-15.14%11,18620.16%
SPY221230C004420002022-08-16 1:36PM EDT2022-12-3016.0014.3714.530.00-125620.18%
SPY230317C004420002022-08-17 10:11AM EDT2023-03-1721.6921.8822.09-2.05-8.64%44522.02%
SPY230331C004420002022-08-15 10:30AM EDT2023-03-3122.6122.9223.160.00-2415822.14%
PutsforAugust 17, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220817P004420002022-08-16 2:49PM EDT2022-08-1713.5514.8615.490.00-79238.48%
SPY220819P004420002022-08-17 2:02PM EDT2022-08-1914.3114.6615.10+2.58+21.99%36780.00%
SPY220822P004420002022-08-15 1:13PM EDT2022-08-2213.3614.8414.980.00-110.00%
SPY220824P004420002022-08-17 2:44PM EDT2022-08-2413.6714.9115.06+0.87+6.80%890.00%
SPY220826P004420002022-08-17 2:34PM EDT2022-08-2613.4015.1115.28-1.45-9.76%21050.00%
SPY220829P004420002022-08-17 12:49PM EDT2022-08-2915.8816.2016.68+2.48+18.51%190018.99%
SPY220831P004420002022-08-17 2:59PM EDT2022-08-3114.9715.4715.66-0.62-3.98%4991111.72%
SPY220902P004420002022-08-17 3:36PM EDT2022-09-0215.8415.7015.86+1.26+8.64%112112.44%
SPY220906P004420002022-08-16 11:58AM EDT2022-09-0613.6415.8316.010.00-17217312.00%
SPY220907P004420002022-08-12 3:47PM EDT2022-09-0717.0115.7316.270.00--412.94%
SPY220909P004420002022-08-17 11:33AM EDT2022-09-0917.2616.1316.32-3.27-15.93%101112.59%
SPY220912P004420002022-08-17 9:30AM EDT2022-09-1216.8816.9617.83+1.01+6.36%1116.75%
SPY220916P004420002022-08-17 11:36AM EDT2022-09-1619.3017.9518.10+3.15+19.50%53,52216.35%
SPY220930P004420002022-08-16 12:37PM EDT2022-09-3017.8019.4320.080.00-217517.60%
SPY221021P004420002022-08-17 10:07AM EDT2022-10-2121.6121.4521.89+0.07+0.32%52717.35%
SPY221216P004420002022-08-16 12:27PM EDT2022-12-1625.0826.5526.980.00-2718.28%
SPY221230P004420002022-08-16 10:58AM EDT2022-12-3027.8927.6128.040.00-23318.37%
SPY230317P004420002022-08-09 1:36PM EDT2023-03-1742.1532.7633.150.00-1618.71%
SPY230331P004420002022-04-26 12:21PM EDT2023-03-3146.2352.4553.830.00-4533.59%