UK markets open in 1 hour 11 minutes

SPDRÂ Portfolio S&P 500 High Div ETF (SPYD)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
43.04-1.21 (-2.73%)
At close: 04:00PM EDT
42.99 -0.05 (-0.12%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPYD220520C000400002022-05-10 1:39PM EDT40.002.650.000.000.00-100.00%
SPYD220520C000410002022-05-03 2:37PM EDT41.002.600.000.000.00-200.00%
SPYD220520C000420002022-05-17 12:17PM EDT42.002.150.000.000.00-3500.00%
SPYD220520C000430002022-05-18 1:17PM EDT43.000.600.000.000.00-500.00%
SPYD220520C000440002022-05-18 1:55PM EDT44.000.170.000.000.00-506.25%
SPYD220520C000450002022-05-18 11:06AM EDT45.000.050.000.000.00-3012.50%
SPYD220520C000460002022-05-18 9:30AM EDT46.000.050.000.000.00-1025.00%
SPYD220520C000470002022-05-05 10:52AM EDT47.000.100.000.000.00-1025.00%
SPYD220520C000480002022-05-09 9:30AM EDT48.000.050.000.000.00-1050.00%
SPYD220520C000490002022-05-03 12:26PM EDT49.000.050.000.000.00-6050.00%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPYD220520P000400002022-05-16 3:01PM EDT40.000.050.000.000.00-20025.00%
SPYD220520P000410002022-05-18 1:07PM EDT41.000.050.000.000.00-4012.50%
SPYD220520P000420002022-05-18 3:48PM EDT42.000.200.000.000.00-1012.50%
SPYD220520P000430002022-05-18 2:49PM EDT43.000.400.000.000.00-2200.78%
SPYD220520P000440002022-05-18 11:09AM EDT44.000.450.000.000.00-100.00%
SPYD220520P000450002022-05-18 11:48AM EDT45.000.890.000.000.00-500.00%
SPYD220520P000460002022-04-21 1:24PM EDT46.000.950.000.000.00-500.00%
SPYD220520P000470002022-04-07 10:06AM EDT47.003.380.000.000.00--10.00%