Canada markets close in 3 hours 45 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
424.01+4.02 (+0.96%)
As of 12:15PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:315.00
CallsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220819C003150002022-08-04 11:42AM EDT2022-08-1998.32108.44108.640.00-1450.00%
SPY220916C003150002022-08-04 11:42AM EDT2022-09-1699.07108.99109.490.00-11,16247.56%
SPY220930C003150002022-01-27 1:02PM EDT2022-09-30130.49125.48127.330.00-16103.55%
SPY221021C003150002022-08-02 9:37AM EDT2022-10-2195.53109.01109.600.00-1234.99%
SPY221216C003150002022-08-09 3:14PM EDT2022-12-16100.01111.36112.090.00-21,51036.71%
SPY221230C003150002022-07-29 9:46AM EDT2022-12-3098.50111.54112.300.00-1435.42%
SPY230120C003150002022-08-10 9:33AM EDT2023-01-20108.00112.23113.010.00-193134.79%
SPY230317C003150002022-07-19 9:48AM EDT2023-03-1783.53115.43116.350.00-118635.91%
SPY230331C003150002022-07-08 11:02AM EDT2023-03-3187.24106.29108.070.00-240.00%
SPY230616C003150002022-08-08 3:11PM EDT2023-06-16110.84119.67120.820.00-217935.63%
SPY230630C003150002022-07-08 11:03AM EDT2023-06-3091.37110.44112.700.00-2224.09%
SPY230915C003150002022-08-05 10:52AM EDT2023-09-15114.63123.35124.830.00-1835.15%
SPY231215C003150002022-08-01 11:29AM EDT2023-12-15117.97125.86129.340.00-48635.37%
SPY240119C003150002022-08-11 3:43PM EDT2024-01-19125.25125.50130.500.00-506835.04%
SPY240621C003150002022-08-01 10:11AM EDT2024-06-21123.75131.00136.000.00--1734.36%
SPY241220C003150002022-08-09 2:37PM EDT2024-12-20127.25136.00141.000.00-42833.28%
PutsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220812P003150002022-08-08 11:47AM EDT2022-08-120.010.000.010.00-12044,767175.00%
SPY220815P003150002022-08-05 4:01PM EDT2022-08-150.010.000.010.00-4,5004,50287.50%
SPY220817P003150002022-08-10 1:03PM EDT2022-08-170.010.000.010.00-18071.88%
SPY220819P003150002022-08-12 11:28AM EDT2022-08-190.010.000.010.00-1617,10262.50%
SPY220822P003150002022-08-10 2:26PM EDT2022-08-220.020.010.020.00-58957.42%
SPY220824P003150002022-08-11 12:34PM EDT2022-08-240.030.010.020.00-101,25453.13%
SPY220826P003150002022-08-11 1:46PM EDT2022-08-260.040.030.040.00-137,19853.13%
SPY220829P003150002022-08-10 3:52PM EDT2022-08-290.040.030.040.00-31849.22%
SPY220831P003150002022-08-12 10:06AM EDT2022-08-310.060.040.05+0.01+20.00%2992,07547.85%
SPY220902P003150002022-08-12 11:39AM EDT2022-09-020.060.060.07-0.03-33.33%820947.27%
SPY220909P003150002022-08-11 3:36PM EDT2022-09-090.140.100.110.00-45443.36%
SPY220916P003150002022-08-12 12:00PM EDT2022-09-160.170.170.18-0.06-26.09%3,35631,16041.36%
SPY220923P003150002022-08-11 10:49AM EDT2022-09-230.260.240.250.00-61239.55%
SPY220930P003150002022-08-11 3:06PM EDT2022-09-300.420.320.330.00-1010,25838.18%
SPY221021P003150002022-08-12 11:30AM EDT2022-10-210.630.600.61-0.13-17.11%218,60035.28%
SPY221118P003150002022-08-12 11:17AM EDT2022-11-181.251.191.20-0.19-13.19%1338,43433.77%
SPY221216P003150002022-08-12 10:11AM EDT2022-12-162.141.992.00-0.19-8.15%1346,31033.17%
SPY221230P003150002022-08-12 11:25AM EDT2022-12-302.422.372.39-0.19-7.28%32,86532.79%
SPY230120P003150002022-08-12 11:03AM EDT2023-01-203.002.962.98-0.36-10.71%61,52032.27%
SPY230317P003150002022-08-12 11:48AM EDT2023-03-174.704.604.79-0.30-6.00%389231.57%
SPY230331P003150002022-08-11 1:11PM EDT2023-03-315.435.065.320.00-893631.54%
SPY230616P003150002022-08-11 11:18AM EDT2023-06-167.607.257.530.00-25,29230.44%
SPY230630P003150002022-08-11 2:03PM EDT2023-06-308.107.667.910.00-213930.26%
SPY230915P003150002022-08-10 11:24AM EDT2023-09-1510.249.2910.110.00-638329.60%
SPY231215P003150002022-08-12 10:55AM EDT2023-12-1511.8811.2412.18-0.36-2.94%1782,76428.62%
SPY240119P003150002022-08-09 3:22PM EDT2024-01-1913.8710.0514.840.00-1825329.89%
SPY240621P003150002022-08-10 4:07PM EDT2024-06-2115.9013.0216.400.00-131327.40%
SPY241220P003150002022-08-11 1:33PM EDT2024-12-2018.5216.0021.000.00-31,05827.12%