Canada markets close in 5 hours 34 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
422.30+2.31 (+0.55%)
As of 10:26AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:362.00
CallsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220812C003620002022-08-12 9:35AM EDT2022-08-1259.8759.8860.10+12.56+26.55%14370.00%
SPY220815C003620002022-08-08 4:11PM EDT2022-08-1551.4659.9260.150.00-1150.00%
SPY220817C003620002022-08-09 10:10AM EDT2022-08-1749.3860.2460.460.00-2256.25%
SPY220819C003620002022-08-12 10:01AM EDT2022-08-1960.3360.4660.70+10.54+21.17%11,50752.93%
SPY220822C003620002022-07-28 3:33PM EDT2022-08-2245.3760.1960.450.00--141.11%
SPY220826C003620002022-07-28 1:32PM EDT2022-08-2644.7060.5660.810.00-14042.77%
SPY220916C003620002022-08-02 10:49AM EDT2022-09-1651.1361.1761.400.00-588232.23%
SPY220930C003620002022-07-19 1:06PM EDT2022-09-3036.3261.8862.310.00-24926131.63%
SPY221021C003620002022-08-10 2:16PM EDT2022-10-2160.2262.3462.990.00-12328.74%
SPY221216C003620002022-08-08 12:13PM EDT2022-12-1660.4466.9867.680.00-11,99830.10%
SPY221230C003620002022-07-06 2:39PM EDT2022-12-3041.4260.6861.640.00--917.01%
SPY230630C003620002022-08-10 1:11PM EDT2023-06-3078.4280.0181.440.00-1330.74%
PutsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220812P003620002022-08-12 9:37AM EDT2022-08-120.010.000.000.00-72,45650.00%
SPY220815P003620002022-08-10 12:17PM EDT2022-08-150.020.010.020.00-61,03652.34%
SPY220817P003620002022-08-11 9:31AM EDT2022-08-170.010.010.020.00-256043.75%
SPY220819P003620002022-08-11 3:00PM EDT2022-08-190.050.040.050.00-817,26941.80%
SPY220822P003620002022-08-11 1:40PM EDT2022-08-220.060.050.060.00-56336.43%
SPY220824P003620002022-08-10 3:23PM EDT2022-08-240.090.080.090.00-1524635.25%
SPY220826P003620002022-08-12 10:00AM EDT2022-08-260.140.120.13-0.01-6.67%664834.38%
SPY220829P003620002022-08-11 3:54PM EDT2022-08-290.180.150.160.00-17732.32%
SPY220902P003620002022-08-11 3:56PM EDT2022-09-020.310.240.260.00-1696231.45%
SPY220916P003620002022-08-12 10:06AM EDT2022-09-160.770.710.72-0.09-10.47%17619,17629.47%
SPY220930P003620002022-08-11 9:53AM EDT2022-09-301.391.351.360.00-1006,19928.70%
SPY221021P003620002022-08-12 9:34AM EDT2022-10-212.402.352.37-0.06-2.44%12,05027.74%
SPY221216P003620002022-08-11 10:42AM EDT2022-12-165.625.675.700.00-7032,78027.34%
SPY221230P003620002022-08-11 4:08PM EDT2022-12-306.866.476.510.00-311427.24%
SPY230317P003620002022-08-09 12:57PM EDT2023-03-1712.9510.2710.450.00-216126.53%
SPY230331P003620002022-08-05 2:00PM EDT2023-03-3113.2811.0611.290.00-2426.61%