Canada markets close in 4 hours 24 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
423.68+3.69 (+0.88%)
As of 11:36AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:354.00
CallsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220819C003540002022-08-12 10:11AM EDT2022-08-1968.4469.4569.68+11.62+20.45%19025.00%
SPY220824C003540002022-08-09 10:08AM EDT2022-08-2457.3069.6369.850.00-2243.85%
SPY220916C003540002022-07-27 3:58PM EDT2022-09-1650.7470.4370.620.00-193635.21%
SPY220930C003540002022-07-08 9:32AM EDT2022-09-3041.7960.6461.790.00-110.00%
SPY221216C003540002022-07-01 9:30AM EDT2022-12-1641.4265.7866.490.00-33330.00%
PutsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220812P003540002022-08-10 1:05PM EDT2022-08-120.010.000.010.00-11,711109.38%
SPY220815P003540002022-08-12 9:31AM EDT2022-08-150.010.000.01-0.01-50.00%68927954.69%
SPY220817P003540002022-08-04 9:38AM EDT2022-08-170.070.000.010.00-10015346.88%
SPY220819P003540002022-08-12 11:14AM EDT2022-08-190.030.020.03-0.01-25.00%39,25945.31%
SPY220822P003540002022-08-11 1:40PM EDT2022-08-220.040.030.040.00-222239.84%
SPY220824P003540002022-08-12 10:35AM EDT2022-08-240.060.050.06-0.02-25.00%2025838.48%
SPY220826P003540002022-08-11 2:26PM EDT2022-08-260.110.080.090.00-344437.50%
SPY220829P003540002022-08-12 9:33AM EDT2022-08-290.120.100.110.00-1731835.16%
SPY220902P003540002022-08-12 11:15AM EDT2022-09-020.170.170.18-0.06-26.09%1814233.99%
SPY220916P003540002022-08-12 11:08AM EDT2022-09-160.510.500.51-0.11-17.74%4994,75431.35%
SPY220930P003540002022-08-11 1:34PM EDT2022-09-301.140.980.990.00-885430.23%
SPY221021P003540002022-08-11 3:42PM EDT2022-10-212.101.711.720.00-1572,42428.71%
SPY221216P003540002022-08-11 12:36PM EDT2022-12-164.924.624.640.00-1535,62528.31%
SPY230630P003540002022-08-10 12:06PM EDT2023-06-3014.0113.0113.370.00-1526.61%