Canada markets close in 4 hours 38 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 11:22AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:363.00
CallsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220812C003630002022-08-11 10:11AM EDT2022-08-1261.0759.6859.850.00-15520.00%
SPY220819C003630002022-08-11 2:54PM EDT2022-08-1956.8359.8960.090.00-11,3060.00%
SPY220826C003630002022-07-26 11:45AM EDT2022-08-2631.6660.1760.420.00-1230.00%
SPY220916C003630002022-08-11 10:00AM EDT2022-09-1661.9260.7961.010.00-1137325.59%
SPY220930C003630002022-07-19 1:19PM EDT2022-09-3035.2861.1861.620.00-589826.44%
SPY221021C003630002022-08-10 2:16PM EDT2022-10-2159.2861.8662.520.00-21625.96%
SPY221216C003630002022-07-01 11:19AM EDT2022-12-1635.4258.2158.850.00-6,5345,3800.00%
SPY221230C003630002022-08-11 9:46AM EDT2022-12-3068.1367.2067.820.00-710128.22%
SPY230331C003630002022-08-05 12:37PM EDT2023-03-3165.7973.9574.790.00-101029.49%
PutsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220812P003630002022-08-08 2:08PM EDT2022-08-120.030.000.000.00-11,99450.00%
SPY220815P003630002022-08-11 9:38AM EDT2022-08-150.010.000.010.00-510450.00%
SPY220817P003630002022-08-12 9:40AM EDT2022-08-170.010.010.020.00-22143.75%
SPY220819P003630002022-08-12 10:00AM EDT2022-08-190.040.030.04-0.01-20.00%542,71640.82%
SPY220826P003630002022-08-11 2:53PM EDT2022-08-260.170.110.120.00-1126934.13%
SPY220916P003630002022-08-12 10:20AM EDT2022-09-160.720.670.68-0.16-18.18%622,57429.20%
SPY220930P003630002022-08-12 11:03AM EDT2022-09-301.301.301.33-0.29-18.24%11,05328.60%
SPY221021P003630002022-08-12 9:47AM EDT2022-10-212.422.282.29-0.38-13.57%92,41327.53%
SPY221216P003630002022-08-10 1:49PM EDT2022-12-166.245.685.710.00-2834,30227.38%
SPY221230P003630002022-08-09 1:05PM EDT2022-12-308.856.416.450.00-60572727.17%
SPY230317P003630002022-08-11 2:31PM EDT2023-03-1711.0110.2410.410.00-276526.50%
SPY230331P003630002022-08-03 2:18PM EDT2023-03-3113.1010.9711.180.00-1726.51%
SPY230630P003630002022-08-11 1:19PM EDT2023-06-3015.3114.7015.090.00-21625.84%