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
424.11+4.12 (+0.98%)
As of 12:28PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:280.00
CallsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220819C002800002022-07-25 1:30PM EDT2022-08-19115.87143.92144.120.00-23491.41%
SPY220826C002800002022-07-27 3:51PM EDT2022-08-26121.88144.07144.510.00-1186.72%
SPY220916C002800002022-07-19 12:38PM EDT2022-09-16111.38144.40144.900.00-26164.99%
SPY221021C002800002022-08-04 11:13AM EDT2022-10-21134.29144.18144.970.00-4249.85%
SPY221216C002800002022-08-08 11:28AM EDT2022-12-16138.00145.44146.220.00-113,12644.17%
SPY221230C002800002022-08-11 9:55AM EDT2022-12-30145.26145.32146.730.00-18643.94%
SPY230120C002800002022-08-11 12:58PM EDT2023-01-20144.27146.08146.920.00-110541.64%
SPY230317C002800002022-08-12 10:29AM EDT2023-03-17146.92148.27149.30+2.34+1.62%72841.80%
SPY230616C002800002022-08-09 11:51AM EDT2023-06-16140.36151.28152.450.00-303140.28%
SPY230915C002800002022-06-21 9:40AM EDT2023-09-15109.920.000.000.00-110.00%
SPY231215C002800002022-07-29 1:23PM EDT2023-12-15144.12156.42158.010.00-34337.97%
SPY240119C002800002022-07-13 3:27PM EDT2024-01-19119.40155.00159.500.00-110938.11%
SPY241220C002800002022-07-28 1:14PM EDT2024-12-20146.39163.00167.880.00-33635.54%
PutsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220812P002800002022-08-01 1:34PM EDT2022-08-120.010.000.010.00-183265237.50%
SPY220817P002800002022-08-03 10:12AM EDT2022-08-170.010.000.010.00-16696.88%
SPY220819P002800002022-08-11 10:19AM EDT2022-08-190.010.000.010.00-2012,25484.38%
SPY220822P002800002022-07-28 2:37PM EDT2022-08-220.040.000.010.00-82,02571.88%
SPY220824P002800002022-08-10 3:54PM EDT2022-08-240.010.000.010.00-2473865.63%
SPY220826P002800002022-08-11 2:30PM EDT2022-08-260.020.010.020.00-149667.19%
SPY220831P002800002022-08-12 10:23AM EDT2022-08-310.020.020.030.00-3792760.94%
SPY220902P002800002022-08-10 12:03PM EDT2022-09-020.030.020.030.00-40243557.81%
SPY220909P002800002022-08-10 9:51AM EDT2022-09-090.050.040.050.00-14253.32%
SPY220916P002800002022-08-12 10:17AM EDT2022-09-160.090.070.08-0.01-10.00%1914,82850.49%
SPY220923P002800002022-08-11 10:53AM EDT2022-09-230.110.110.120.00-1524748.63%
SPY220930P002800002022-08-12 12:02PM EDT2022-09-300.140.140.15-0.01-6.67%146,42446.29%
SPY221021P002800002022-08-12 12:03PM EDT2022-10-210.290.290.30-0.08-21.62%9416,44742.48%
SPY221118P002800002022-08-12 11:53AM EDT2022-11-180.600.600.61-0.12-16.67%112,92239.92%
SPY221216P002800002022-08-12 11:10AM EDT2022-12-161.091.031.04-0.07-6.03%45719,31838.54%
SPY221230P002800002022-08-12 9:39AM EDT2022-12-301.361.251.26-0.10-6.85%18,21737.87%
SPY230120P002800002022-08-12 11:41AM EDT2023-01-201.601.591.60-0.12-6.98%155,14736.98%
SPY230317P002800002022-08-12 11:36AM EDT2023-03-172.702.622.74-0.24-8.16%793,56135.71%
SPY230331P002800002022-08-12 11:17AM EDT2023-03-313.102.943.05+0.02+0.65%11,96835.48%
SPY230616P002800002022-08-12 12:02PM EDT2023-06-164.464.404.59-0.17-3.67%393,15834.00%
SPY230630P002800002022-08-11 3:13PM EDT2023-06-305.194.614.860.00-327033.76%
SPY230915P002800002022-07-27 3:37PM EDT2023-09-158.006.006.200.00-34232.44%
SPY231215P002800002022-08-10 3:46PM EDT2023-12-157.757.477.690.00-171,42731.19%
SPY240119P002800002022-08-05 11:12AM EDT2024-01-199.038.0010.290.00-11,53433.06%
SPY240621P002800002022-08-11 12:21PM EDT2024-06-2110.708.0311.270.00-1929.99%
SPY241220P002800002022-08-11 12:36PM EDT2024-12-2012.5012.0314.150.00-568328.88%