Canada markets close in 3 hours 36 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
424.14+4.15 (+0.99%)
As of 12:24PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:250.00
CallsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220812C002500002022-08-11 1:02PM EDT2022-08-12172.14173.79173.950.00-3940.00%
SPY220819C002500002022-08-10 1:53PM EDT2022-08-19169.83173.86174.040.00-2550.00%
SPY220916C002500002022-07-18 10:46AM EDT2022-09-16138.16174.14174.640.00-222272.46%
SPY221021C002500002022-07-08 11:53AM EDT2022-10-21141.22162.91164.230.00-140.00%
SPY221118C002500002022-07-28 11:29AM EDT2022-11-18154.75174.14174.930.00-1751.42%
SPY221216C002500002022-08-11 1:46PM EDT2022-12-16173.00174.74175.530.00-62,46550.00%
SPY221230C002500002022-08-08 3:48PM EDT2022-12-30164.93174.75175.560.00-2247.63%
SPY230120C002500002022-08-10 1:53PM EDT2023-01-20171.43174.99175.840.00-121445.96%
SPY230317C002500002022-08-12 11:54AM EDT2023-03-17177.00176.55177.58+3.70+2.14%12945.92%
SPY230616C002500002022-08-11 2:51PM EDT2023-06-16176.00178.80179.960.00-25743.92%
SPY230915C002500002022-08-10 9:30AM EDT2023-09-15176.00180.73181.880.00-21141.78%
SPY231215C002500002022-08-10 2:27PM EDT2023-12-15179.00182.51184.000.00-614540.55%
SPY240119C002500002022-08-01 10:40AM EDT2024-01-19169.44180.50185.500.00-23640.98%
SPY240621C002500002022-07-28 1:49PM EDT2024-06-21168.40184.00189.000.00-1139.49%
SPY241220C002500002022-08-11 12:02PM EDT2024-12-20188.70187.00191.880.00-1218437.42%
PutsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220812P002500002022-08-11 1:33PM EDT2022-08-120.010.000.010.00-28428300.00%
SPY220819P002500002022-08-12 10:18AM EDT2022-08-190.010.000.010.00-114,782106.25%
SPY220826P002500002022-08-10 9:30AM EDT2022-08-260.010.000.010.00-20049078.13%
SPY220902P002500002022-08-09 10:39AM EDT2022-09-020.020.010.020.00-1,0002,07169.53%
SPY220909P002500002022-08-11 2:17PM EDT2022-09-090.030.020.030.00-14863.28%
SPY220916P002500002022-08-12 9:56AM EDT2022-09-160.050.040.05-0.01-16.67%25119,10859.96%
SPY221021P002500002022-08-12 11:41AM EDT2022-10-210.160.160.17-0.04-20.00%6786,29649.12%
SPY221118P002500002022-08-12 11:59AM EDT2022-11-180.350.340.35-0.06-14.63%1924,15345.61%
SPY221216P002500002022-08-12 11:37AM EDT2022-12-160.610.600.61-0.07-10.29%313,21743.63%
SPY221230P002500002022-08-12 11:09AM EDT2022-12-300.790.750.75-0.06-7.06%201,85742.75%
SPY230120P002500002022-08-12 11:20AM EDT2023-01-201.000.960.97-0.13-11.50%2156,86341.59%
SPY230317P002500002022-08-12 10:51AM EDT2023-03-171.771.611.74+0.03+1.72%405,00939.83%
SPY230616P002500002022-08-12 10:37AM EDT2023-06-162.992.832.98+0.02+0.67%102,03637.38%
SPY230915P002500002022-08-08 3:23PM EDT2023-09-154.733.994.170.00-54535.50%
SPY231215P002500002022-08-12 10:40AM EDT2023-12-155.275.055.22-0.11-2.04%411,39933.89%
SPY240119P002500002022-08-09 10:12AM EDT2024-01-196.845.345.970.00-129333.92%
SPY240621P002500002022-08-11 2:46PM EDT2024-06-217.575.009.300.00-51733.87%
SPY241220P002500002022-08-11 2:32PM EDT2024-12-209.607.0910.000.00-112,24530.77%