Canada markets close in 3 hours 32 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
424.09+4.10 (+0.98%)
As of 12:28PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:270.00
CallsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220812C002700002022-08-10 12:05PM EDT2022-08-12149.55153.87154.020.00-250.00%
SPY220819C002700002022-07-27 3:44PM EDT2022-08-19132.87153.92154.110.00-8370.00%
SPY220916C002700002022-06-27 9:55AM EDT2022-09-16120.94126.73127.250.00-2120.00%
SPY221021C002700002022-07-15 3:42PM EDT2022-10-21116.00154.17154.970.00-252553.48%
SPY221216C002700002022-07-22 9:30AM EDT2022-12-16131.65155.20155.980.00-156946.17%
SPY221230C002700002022-07-14 2:13PM EDT2022-12-30110.87155.29156.110.00-3444.42%
SPY230120C002700002022-08-03 12:49PM EDT2023-01-20147.21155.68156.530.00-15243.14%
SPY230317C002700002022-07-19 12:33PM EDT2023-03-17127.21157.68158.720.00-24443.29%
SPY230616C002700002022-08-11 9:42AM EDT2023-06-16159.63160.43161.620.00-83641.60%
SPY230915C002700002022-08-11 10:13AM EDT2023-09-15163.84162.77164.120.00-1239.97%
SPY231215C002700002022-05-17 9:33AM EDT2023-12-15149.18112.00116.980.00-1920.00%
SPY240119C002700002022-08-11 12:00PM EDT2024-01-19163.52163.50168.130.00-6017139.11%
SPY240621C002700002022-08-02 3:59PM EDT2024-06-21154.83167.51172.490.00--1038.09%
SPY241220C002700002022-08-12 11:00AM EDT2024-12-20170.49171.00175.63+41.49+32.16%13736.06%
PutsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220812P002700002022-08-11 9:57AM EDT2022-08-120.010.000.010.00-10171256.25%
SPY220819P002700002022-08-12 9:30AM EDT2022-08-190.010.000.010.00-96,30790.63%
SPY220826P002700002022-08-11 9:57AM EDT2022-08-260.010.010.020.00-14,77372.66%
SPY220902P002700002022-08-10 2:35PM EDT2022-09-020.020.020.030.00-44162.50%
SPY220909P002700002022-08-10 11:33AM EDT2022-09-090.030.030.040.00-21142756.25%
SPY220916P002700002022-08-12 11:47AM EDT2022-09-160.060.060.07-0.02-25.00%712,08253.71%
SPY220930P002700002022-08-11 1:50PM EDT2022-09-300.140.110.120.00-911,32948.73%
SPY221021P002700002022-08-12 9:33AM EDT2022-10-210.270.240.25-0.03-10.00%279,77544.68%
SPY221118P002700002022-08-12 11:47AM EDT2022-11-180.500.490.50-0.02-3.85%127,76841.70%
SPY221216P002700002022-08-12 11:43AM EDT2022-12-160.880.860.87-0.16-15.38%276,79740.19%
SPY221230P002700002022-08-11 10:35AM EDT2022-12-301.101.051.060.00-187839.45%
SPY230120P002700002022-08-12 11:01AM EDT2023-01-201.411.341.36-0.13-8.44%105,36338.51%
SPY230317P002700002022-08-12 10:49AM EDT2023-03-172.412.222.35-0.13-5.12%191,62137.02%
SPY230331P002700002022-08-08 2:35PM EDT2023-03-313.142.432.670.00-239436.90%
SPY230616P002700002022-08-12 10:37AM EDT2023-06-164.043.813.95-0.08-1.94%101,69635.03%
SPY230630P002700002022-08-10 1:29PM EDT2023-06-304.163.994.260.00-12634.91%
SPY230915P002700002022-08-11 9:30AM EDT2023-09-155.765.255.430.00-53133.41%
SPY231215P002700002022-08-12 10:27AM EDT2023-12-156.776.576.79+0.16+2.42%2021,93232.09%
SPY240119P002700002022-08-04 3:32PM EDT2024-01-198.036.768.840.00-44833.55%
SPY240621P002700002022-08-11 11:06AM EDT2024-06-219.507.0210.190.00-12530.88%
SPY241220P002700002022-08-11 10:20AM EDT2024-12-2011.7510.0014.000.00-513,81730.58%