Canada markets close in 3 hours 43 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
424.03+4.04 (+0.96%)
As of 12:17PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:345.00
CallsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220812C003450002022-08-11 10:50AM EDT2022-08-1278.5678.3478.480.00-15100.00%
SPY220817C003450002022-07-20 2:39PM EDT2022-08-1751.0878.5078.680.00-250.00%
SPY220819C003450002022-08-08 4:02PM EDT2022-08-1968.6078.5678.750.00-701830.00%
SPY220826C003450002022-08-10 12:58PM EDT2022-08-2674.3378.6078.840.00-170.00%
SPY220829C003450002022-07-28 9:45AM EDT2022-08-2956.5478.6779.080.00--136.13%
SPY220902C003450002022-08-02 12:02PM EDT2022-09-0267.0878.8279.240.00--039.11%
SPY220909C003450002022-08-10 11:07AM EDT2022-09-0975.5778.9779.420.00-3237.45%
SPY220916C003450002022-08-12 10:33AM EDT2022-09-1678.6679.2679.50+0.70+0.90%301,13134.67%
SPY220930C003450002022-07-28 11:03AM EDT2022-09-3060.0479.4979.830.00-178932.39%
SPY221021C003450002022-07-29 2:36PM EDT2022-10-2170.0079.8880.410.00-11330.40%
SPY221118C003450002022-07-22 11:16AM EDT2022-11-1860.7181.2581.930.00-19530.86%
SPY221216C003450002022-08-08 3:08PM EDT2022-12-1674.4583.4184.110.00-161,29532.12%
SPY221230C003450002022-08-03 10:05AM EDT2022-12-3074.8683.9084.580.00-1010931.37%
SPY230120C003450002022-08-05 10:05AM EDT2023-01-2076.7984.9085.590.00-135130.95%
SPY230317C003450002022-08-12 10:22AM EDT2023-03-1788.5889.0189.86+2.42+2.81%2532132.19%
SPY230331C003450002022-04-25 9:59AM EDT2023-03-3193.7569.9771.800.00--50.00%
SPY230616C003450002022-08-11 11:06AM EDT2023-06-1694.3094.3595.400.00-13432.34%
SPY230630C003450002022-07-25 11:50AM EDT2023-06-3072.6194.9095.840.00--132.03%
SPY230915C003450002022-08-03 12:04PM EDT2023-09-1590.9598.91100.000.00-4732.03%
SPY231215C003450002022-07-21 1:01PM EDT2023-12-1583.02102.96104.260.00-416731.81%
SPY240119C003450002022-08-12 11:50AM EDT2024-01-19104.50102.00107.00+10.85+11.59%21332.50%
SPY240621C003450002022-08-12 11:50AM EDT2024-06-21111.00108.50113.50+13.55+13.90%1132.19%
SPY241220C003450002022-06-28 12:46PM EDT2024-12-2085.8098.32103.000.00-25923.35%
PutsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220812P003450002022-08-12 9:42AM EDT2022-08-120.010.000.010.00-119,633125.00%
SPY220815P003450002022-08-11 2:09PM EDT2022-08-150.010.000.010.00-51,23762.50%
SPY220817P003450002022-08-11 12:12PM EDT2022-08-170.010.000.010.00-21,28550.00%
SPY220819P003450002022-08-12 11:39AM EDT2022-08-190.010.010.02-0.02-66.67%5924,43249.22%
SPY220822P003450002022-08-12 9:52AM EDT2022-08-220.030.020.03+0.01+50.00%546843.75%
SPY220824P003450002022-08-12 9:52AM EDT2022-08-240.060.040.05+0.01+20.00%10519842.58%
SPY220826P003450002022-08-11 3:57PM EDT2022-08-260.080.060.070.00-143,06841.21%
SPY220829P003450002022-08-10 10:11AM EDT2022-08-290.100.070.080.00-1112138.18%
SPY220831P003450002022-08-12 10:54AM EDT2022-08-310.110.100.11-0.02-15.38%26014137.70%
SPY220902P003450002022-08-12 10:59AM EDT2022-09-020.140.120.13-0.03-17.65%1881,73636.72%
SPY220906P003450002022-08-10 1:58PM EDT2022-09-060.190.150.160.00-1523734.72%
SPY220907P003450002022-08-11 2:49PM EDT2022-09-070.240.160.170.00-252134.33%
SPY220909P003450002022-08-12 11:05AM EDT2022-09-090.230.210.22-0.06-20.69%873434.35%
SPY220912P003450002022-08-11 3:40PM EDT2022-09-120.270.230.24-0.06-18.18%7933.11%
SPY220916P003450002022-08-12 11:57AM EDT2022-09-160.370.370.38-0.12-24.49%52117,96233.52%
SPY220923P003450002022-08-12 9:35AM EDT2022-09-230.620.540.55-0.13-17.33%113632.64%
SPY220930P003450002022-08-12 11:40AM EDT2022-09-300.710.710.72-0.25-26.04%1212,89331.78%
SPY221021P003450002022-08-12 11:41AM EDT2022-10-211.271.261.28-0.33-20.63%912,69229.93%
SPY221118P003450002022-08-12 12:00PM EDT2022-11-182.402.382.40-0.46-16.08%335,60929.39%
SPY221216P003450002022-08-12 11:46AM EDT2022-12-163.743.723.74-0.55-12.82%94,89729.28%
SPY221230P003450002022-08-12 11:39AM EDT2022-12-304.354.344.37-0.59-11.94%21,64729.11%
SPY230120P003450002022-08-12 11:53AM EDT2023-01-205.255.235.26-0.58-9.95%3212,16228.78%
SPY230317P003450002022-08-12 9:39AM EDT2023-03-178.057.597.73+0.18+2.29%12,89128.31%
SPY230331P003450002022-08-05 10:49AM EDT2023-03-3110.208.218.380.00-215728.27%
SPY230616P003450002022-08-12 10:54AM EDT2023-06-1611.3111.0811.27-0.35-3.00%142,51927.51%
SPY230630P003450002022-08-12 11:25AM EDT2023-06-3011.8811.5711.84+0.01+0.08%11327.46%
SPY230915P003450002022-08-10 2:55PM EDT2023-09-1514.8513.7814.450.00-7254,38126.89%
SPY231215P003450002022-08-12 11:04AM EDT2023-12-1516.7316.2517.04-0.35-2.05%181,70226.17%
SPY240119P003450002022-08-09 1:39PM EDT2024-01-1919.8615.1119.730.00-316127.13%
SPY240621P003450002022-08-11 10:56AM EDT2024-06-2121.6318.5423.460.00-14326.04%
SPY241220P003450002022-08-08 3:04PM EDT2024-12-2027.180.0027.000.00-781924.93%