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
423.95+3.96 (+0.94%)
As of 12:17PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:355.00
CallsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220812C003550002022-08-09 2:17PM EDT2022-08-1255.9468.4468.600.00-20170.00%
SPY220815C003550002022-07-12 11:59AM EDT2022-08-1532.6565.1065.780.00--10.00%
SPY220817C003550002022-08-09 1:42PM EDT2022-08-1755.9268.4968.700.00-7130.00%
SPY220819C003550002022-08-10 11:37AM EDT2022-08-1964.4868.4268.630.00-163670.00%
SPY220822C003550002022-08-03 12:42PM EDT2022-08-2259.6268.4868.710.00-320.00%
SPY220826C003550002022-08-08 12:17PM EDT2022-08-2658.7268.7268.950.00-1510.00%
SPY220902C003550002022-07-22 3:24PM EDT2022-09-0242.9668.8869.300.00-2337.09%
SPY220906C003550002022-08-09 2:17PM EDT2022-09-0656.86--0.00---0.00%
SPY220916C003550002022-08-12 10:49AM EDT2022-09-1667.8869.3869.59+0.31+0.46%61,07732.25%
SPY220923C003550002022-08-10 9:47AM EDT2022-09-2365.15--0.00---0.00%
SPY220930C003550002022-08-09 3:51PM EDT2022-09-3058.6969.6470.010.00-32230.30%
SPY221021C003550002022-08-09 1:43PM EDT2022-10-2158.8870.2170.750.00-92,93728.70%
SPY221118C003550002022-08-11 10:00AM EDT2022-11-1872.4972.1872.870.00-249430.10%
SPY221216C003550002022-08-10 9:30AM EDT2022-12-1670.7874.5175.170.00-13,15730.95%
SPY221230C003550002022-08-03 10:53AM EDT2022-12-3065.8674.8675.510.00-220029.94%
SPY230120C003550002022-08-11 2:36PM EDT2023-01-2074.2876.1376.780.00-170029.83%
SPY230317C003550002022-08-11 9:37AM EDT2023-03-1780.0080.5681.370.00-127431.07%
SPY230331C003550002022-08-02 1:30PM EDT2023-03-3171.2481.1382.040.00-2330.84%
SPY230616C003550002022-08-11 11:06AM EDT2023-06-1686.0786.2887.170.00-123331.26%
SPY230630C003550002022-08-10 11:46AM EDT2023-06-3083.7186.6787.680.00-14531.00%
SPY230915C003550002022-08-11 3:58PM EDT2023-09-1587.0791.2492.310.00-21331.26%
SPY231215C003550002022-08-10 3:38PM EDT2023-12-1592.4195.3896.660.00-31,00831.03%
SPY240119C003550002022-07-29 3:41PM EDT2024-01-1986.3594.5099.500.00-923531.72%
SPY241220C003550002022-07-22 10:00AM EDT2024-12-2087.00107.38112.000.00-141,70430.64%
PutsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220812P003550002022-08-10 2:00PM EDT2022-08-120.010.000.010.00-241,953106.25%
SPY220815P003550002022-08-12 11:45AM EDT2022-08-150.010.000.010.00-32117,08253.13%
SPY220817P003550002022-08-10 3:53PM EDT2022-08-170.010.000.010.00-974246.88%
SPY220819P003550002022-08-12 11:52AM EDT2022-08-190.020.020.03-0.02-50.00%2557,04744.92%
SPY220822P003550002022-08-12 10:42AM EDT2022-08-220.040.030.04-0.01-20.00%2741,48639.45%
SPY220824P003550002022-08-09 3:56PM EDT2022-08-240.140.050.060.00-21,30737.99%
SPY220826P003550002022-08-12 11:32AM EDT2022-08-260.100.080.09+0.01+11.11%4952,72837.11%
SPY220829P003550002022-08-12 10:00AM EDT2022-08-290.120.090.10-0.03-20.00%17130534.38%
SPY220831P003550002022-08-12 10:06AM EDT2022-08-310.160.120.13-0.03-15.79%23591033.69%
SPY220902P003550002022-08-12 11:54AM EDT2022-09-020.160.160.17-0.10-38.46%4952,94133.35%
SPY220906P003550002022-08-11 2:15PM EDT2022-09-060.290.190.200.00-17748431.40%
SPY220907P003550002022-08-11 3:16PM EDT2022-09-070.320.220.230.00-310231.45%
SPY220909P003550002022-08-12 11:49AM EDT2022-09-090.280.280.28-0.10-26.32%1280231.28%
SPY220912P003550002022-08-12 10:41AM EDT2022-09-120.370.310.32-0.09-19.57%265230.42%
SPY220916P003550002022-08-12 11:57AM EDT2022-09-160.490.490.50-0.17-25.76%16478,02330.91%
SPY220923P003550002022-08-12 11:37AM EDT2022-09-230.750.730.74-0.22-22.68%1910,57630.42%
SPY220930P003550002022-08-12 11:54AM EDT2022-09-300.970.960.97-0.29-23.02%93,36929.79%
SPY221021P003550002022-08-12 11:50AM EDT2022-10-211.721.691.70-0.40-18.87%3217,35228.35%
SPY221118P003550002022-08-12 11:31AM EDT2022-11-183.153.063.08-0.56-15.09%366,28628.06%
SPY221216P003550002022-08-11 3:36PM EDT2022-12-165.324.664.680.00-1326,15028.14%
SPY221230P003550002022-08-11 2:55PM EDT2022-12-306.135.325.370.00-344,15327.95%
SPY230120P003550002022-08-12 11:43AM EDT2023-01-206.356.326.35-0.62-8.90%2,11523,87227.64%
SPY230317P003550002022-08-11 11:24AM EDT2023-03-179.518.959.090.00-152,43527.28%
SPY230331P003550002022-08-11 2:53PM EDT2023-03-3110.589.629.780.00-314827.24%
SPY230616P003550002022-08-11 11:18AM EDT2023-06-1613.2112.7212.990.00-105,66026.65%
SPY230630P003550002022-08-10 12:06PM EDT2023-06-3014.2613.2113.410.00-1826.45%
SPY230915P003550002022-08-12 12:02PM EDT2023-09-1515.8715.6016.25-0.85-5.08%621826.00%
SPY231215P003550002022-08-12 11:40AM EDT2023-12-1518.5118.2019.01-0.82-4.24%5201,33425.36%
SPY240119P003550002022-08-10 4:06PM EDT2024-01-1920.2518.9521.390.00-1477226.04%
SPY240621P003550002022-08-10 2:40PM EDT2024-06-2124.2721.0525.960.00-54725.44%
SPY241220P003550002022-08-11 10:14AM EDT2024-12-2027.5524.5029.500.00-191424.31%