Canada markets close in 3 hours 29 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
424.24+4.25 (+1.01%)
As of 12:31PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:356.00
CallsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220812C003560002022-07-18 1:35PM EDT2022-08-1232.4967.7767.930.00-110.00%
SPY220819C003560002022-08-03 11:10AM EDT2022-08-1956.5367.9568.210.00-8450.00%
SPY220822C003560002022-07-28 9:30AM EDT2022-08-2246.9067.9968.190.00--10.00%
SPY220826C003560002022-08-10 1:38PM EDT2022-08-2663.5468.1268.340.00-1437.60%
SPY220902C003560002022-08-03 3:53PM EDT2022-09-0260.6168.2668.720.00-2238.97%
SPY220916C003560002022-08-08 9:36AM EDT2022-09-1661.5768.9169.160.00-11,39234.42%
SPY220930C003560002022-07-29 3:38PM EDT2022-09-3059.6769.1069.450.00-510030.96%
SPY221021C003560002022-07-19 1:52PM EDT2022-10-2143.5269.6870.270.00-92529.35%
SPY221216C003560002022-07-18 9:32AM EDT2022-12-1647.0373.9074.550.00-133430.88%
PutsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220812P003560002022-08-09 1:14PM EDT2022-08-120.010.000.010.00-13716106.25%
SPY220815P003560002022-08-09 12:11PM EDT2022-08-150.010.000.01-0.01-50.00%25017753.13%
SPY220817P003560002022-08-08 3:34PM EDT2022-08-170.050.000.010.00-21,33446.09%
SPY220819P003560002022-08-11 3:19PM EDT2022-08-190.030.020.03-0.01-25.00%111,60444.53%
SPY220822P003560002022-08-11 2:58PM EDT2022-08-220.060.030.040.00-652339.06%
SPY220824P003560002022-08-09 10:01AM EDT2022-08-240.060.050.06-0.09-60.00%14537.50%
SPY220826P003560002022-08-11 10:28AM EDT2022-08-260.100.080.090.00-522436.72%
SPY220829P003560002022-08-11 2:54PM EDT2022-08-290.150.100.110.00-21323934.38%
SPY220902P003560002022-08-12 11:17AM EDT2022-09-020.180.170.18-0.04-18.18%264733.25%
SPY220916P003560002022-08-12 9:56AM EDT2022-09-160.600.500.52-0.06-9.09%15,42930.81%
SPY220930P003560002022-08-12 11:20AM EDT2022-09-301.030.980.99-0.10-8.85%21,29129.61%
SPY221021P003560002022-08-12 11:36AM EDT2022-10-211.781.731.74-0.13-6.81%21,90528.24%
SPY221216P003560002022-08-11 10:20AM EDT2022-12-165.154.724.74+0.29+5.97%279628.01%