Canada markets closed

SPDR Portfolio S&P 500 High Dividend ETF (SPYD)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
40.48+0.57 (+1.43%)
At close: 04:00PM EDT
40.48 +0.02 (+0.05%)
After hours: 04:03PM EDT
In The Money
Show:ListStraddle
CallsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPYD220715C000360002022-06-23 9:48AM EDT36.003.773.505.000.00-1165.33%
SPYD220715C000370002022-06-22 3:13PM EDT37.002.502.404.100.00-1159.67%
SPYD220715C000380002022-06-24 12:37PM EDT38.002.201.552.950.00-2743.07%
SPYD220715C000390002022-06-29 11:28AM EDT39.002.000.952.150.00-1439.70%
SPYD220715C000400002022-07-01 12:47PM EDT40.000.800.501.40-0.23-22.33%222435.16%
SPYD220715C000410002022-06-30 3:56PM EDT41.000.270.200.700.00-313928.42%
SPYD220715C000420002022-07-01 12:13PM EDT42.000.100.000.25-0.05-33.33%17323.63%
SPYD220715C000430002022-07-01 2:10PM EDT43.000.050.000.15-0.05-50.00%1710826.66%
SPYD220715C000440002022-06-16 12:05PM EDT44.000.050.000.200.00-92436.33%
SPYD220715C000450002022-07-01 12:44PM EDT45.000.150.000.10+0.10+200.00%135635.84%
SPYD220715C000460002022-06-27 1:12PM EDT46.000.050.000.150.00-212145.51%
SPYD220715C000470002022-06-29 9:34AM EDT47.000.100.000.250.00-12258.11%
PutsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPYD220715P000350002022-06-28 1:48PM EDT35.000.100.000.100.00-1847.07%
SPYD220715P000360002022-06-28 2:45PM EDT36.000.100.000.150.00-1443.95%
SPYD220715P000370002022-06-30 10:04AM EDT37.000.050.000.20-0.15-75.00%1939.26%
SPYD220715P000380002022-07-01 9:30AM EDT38.000.250.000.25+0.10+66.67%21133.40%
SPYD220715P000390002022-06-30 1:10PM EDT39.000.400.050.550.00-311635.50%
SPYD220715P000400002022-06-30 9:46AM EDT40.000.850.251.150.00-15142.33%
SPYD220715P000410002022-06-28 9:42AM EDT41.001.140.451.950.00-1550.93%
SPYD220715P000420002022-06-27 2:30PM EDT42.001.550.402.350.00-17443.99%
SPYD220715P000430002022-06-30 1:58PM EDT43.002.902.153.700.00-103565.72%
SPYD220715P000440002022-06-13 11:18AM EDT44.003.603.004.700.00-8775.20%
SPYD220715P000450002022-06-14 1:33PM EDT45.004.744.205.600.00-2652.44%
SPYD220715P000460002022-06-27 10:57AM EDT46.006.304.806.700.00--050.88%