Canada markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
412.99-0.48 (-0.12%)
At close: 04:00PM EDT
414.24 +1.25 (+0.30%)
After hours: 07:42PM EDT
In The Money
Show:ListStraddle
Strike:455.00
CallsforAugust 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220810C004550002022-08-02 9:45AM EDT2022-08-100.010.000.010.00--337.50%
SPY220812C004550002022-08-03 3:10PM EDT2022-08-120.010.000.010.00-113028.91%
SPY220815C004550002022-08-04 1:29PM EDT2022-08-150.010.000.010.00-11117923.05%
SPY220817C004550002022-08-05 9:30AM EDT2022-08-170.010.000.010.00-11520.70%
SPY220819C004550002022-08-08 2:51PM EDT2022-08-190.010.010.02-0.01-50.00%74,02920.12%
SPY220822C004550002022-08-04 2:04PM EDT2022-08-220.030.010.020.00-42517.97%
SPY220824C004550002022-08-08 12:19PM EDT2022-08-240.020.010.02-0.01-33.33%1025116.99%
SPY220826C004550002022-08-08 1:10PM EDT2022-08-260.030.030.04-0.01-25.00%20139317.29%
SPY220829C004550002022-08-08 12:25PM EDT2022-08-290.050.030.04-0.08-61.54%112016.11%
SPY220831C004550002022-08-08 3:45PM EDT2022-08-310.050.040.05-0.01-16.67%124615.82%
SPY220902C004550002022-08-08 1:19PM EDT2022-09-020.090.070.08+0.02+28.57%23420516.16%
SPY220906C004550002022-08-08 3:59PM EDT2022-09-060.080.080.09-0.03-27.27%150815.28%
SPY220907C004550002022-08-08 12:11PM EDT2022-09-070.130.090.10+0.02+18.18%1011115.24%
SPY220909C004550002022-08-08 1:55PM EDT2022-09-090.160.130.14+0.02+14.29%297615.53%
SPY220912C004550002022-08-08 1:52PM EDT2022-09-120.190.140.16-0.02-9.52%3115.16%
SPY220916C004550002022-08-08 3:54PM EDT2022-09-160.250.240.26-0.03-10.71%76438,65315.56%
SPY220923C004550002022-08-08 3:43PM EDT2022-09-230.450.440.46-0.05-10.00%272415.93%
SPY220930C004550002022-08-08 3:57PM EDT2022-09-300.660.670.68-0.03-4.35%201,71016.11%
SPY221021C004550002022-08-08 2:39PM EDT2022-10-211.611.621.64-0.15-8.52%561,84616.93%
SPY221118C004550002022-08-08 2:49PM EDT2022-11-183.383.453.51-0.05-1.46%1463,49418.26%
SPY221216C004550002022-08-08 2:45PM EDT2022-12-165.055.215.26-0.01-0.20%1,2747,31118.79%
SPY221230C004550002022-08-08 10:55AM EDT2022-12-306.655.916.02+0.75+12.71%43,13118.85%
SPY230120C004550002022-08-08 2:19PM EDT2023-01-207.237.297.41+0.03+0.42%27920,85019.23%
SPY230317C004550002022-08-08 10:33AM EDT2023-03-1712.5111.2211.47+1.52+13.83%22,76120.42%
SPY230331C004550002022-07-29 3:21PM EDT2023-03-3111.7111.9812.410.00-11820.61%
SPY230616C004550002022-08-08 3:37PM EDT2023-06-1617.5417.3017.69+0.70+4.16%242,49621.70%
SPY230630C004550002022-08-08 11:17AM EDT2023-06-3019.0017.5718.78+2.62+16.00%31021.98%
SPY230915C004550002022-08-05 2:32PM EDT2023-09-1522.0021.8324.120.00-122723.02%
SPY231215C004550002022-08-03 3:34PM EDT2023-12-1528.1727.3529.040.00-563,07823.44%
SPY240119C004550002022-08-02 3:33PM EDT2024-01-1927.0027.6131.390.00-152923.86%
SPY240621C004550002022-08-05 3:39PM EDT2024-06-2136.5535.0939.360.00-12024.58%
SPY241220C004550002022-08-05 1:39PM EDT2024-12-2044.5042.0647.000.00-72,66224.86%
PutsforAugust 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220819P004550002022-07-28 9:30AM EDT2022-08-1952.4841.3741.890.00-130.00%
SPY220902P004550002022-08-08 9:38AM EDT2022-09-0239.2541.3741.89-6.46-14.13%110.00%
SPY220907P004550002022-08-08 9:31AM EDT2022-09-0739.2541.3741.89-4.51-10.31%240.00%
SPY220916P004550002022-08-08 12:29PM EDT2022-09-1643.0042.0642.60-3.01-6.54%120318.19%
SPY220930P004550002022-07-28 2:25PM EDT2022-09-3050.1242.2543.140.00-316018.13%
SPY221021P004550002022-08-08 10:09AM EDT2022-10-2140.0042.9243.71-3.75-8.57%17417.12%
SPY221118P004550002022-08-05 9:38AM EDT2022-11-1845.7144.0644.750.00-12116.84%
SPY221216P004550002022-07-29 2:17PM EDT2022-12-1647.5045.3645.960.00-194516.90%
SPY221230P004550002022-08-02 11:02AM EDT2022-12-3048.7045.9246.540.00-119316.89%
SPY230120P004550002022-08-08 2:19PM EDT2023-01-2047.5146.7547.36-2.44-4.88%436,82316.83%
SPY230317P004550002022-08-08 12:17PM EDT2023-03-1749.5248.9949.74-15.95-24.36%15,48316.97%
SPY230331P004550002022-07-21 10:14AM EDT2023-03-3166.6049.3850.660.00-1617.31%
SPY230616P004550002022-07-27 1:23PM EDT2023-06-1664.9652.0453.690.00-11,57917.38%
SPY230630P004550002022-08-04 11:14AM EDT2023-06-3053.3852.5454.190.00-4917.37%
SPY230915P004550002022-08-08 10:29AM EDT2023-09-1554.1954.6357.10-3.04-5.31%414417.51%
SPY231215P004550002022-08-08 11:33AM EDT2023-12-1557.2257.5859.70-1.53-2.60%68,79917.29%
SPY240119P004550002022-08-03 12:14PM EDT2024-01-1959.7257.5761.470.00-153317.66%
SPY240621P004550002022-08-05 3:36PM EDT2024-06-2163.5161.2165.520.00-2217.44%
SPY241220P004550002022-08-05 1:00PM EDT2024-12-2067.2065.0069.600.00-21,30817.17%