Canada markets close in 4 hours 37 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
423.58+3.59 (+0.85%)
As of 11:22AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:373.00
CallsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220812C003730002022-08-01 10:40AM EDT2022-08-1238.8149.6849.850.00-12760.00%
SPY220815C003730002022-08-11 2:41PM EDT2022-08-1547.7649.7049.930.00-6790.00%
SPY220817C003730002022-08-08 11:40AM EDT2022-08-1741.9549.7349.950.00-170.00%
SPY220819C003730002022-08-12 10:20AM EDT2022-08-1949.7749.7049.90-0.38-0.76%97,5520.00%
SPY220826C003730002022-08-05 11:31AM EDT2022-08-2638.9049.9450.160.00-12810.00%
SPY220902C003730002022-08-08 11:41AM EDT2022-09-0243.0250.3750.600.00-4518.95%
SPY220916C003730002022-08-10 1:23PM EDT2022-09-1648.2551.2351.340.00-13,10625.46%
SPY220923C003730002022-08-11 10:08AM EDT2022-09-2352.88--0.00---0.00%
SPY220930C003730002022-08-08 9:45AM EDT2022-09-3047.0251.6152.080.00-2791325.31%
SPY221021C003730002022-07-28 12:31PM EDT2022-10-2139.0052.8153.390.00-856625.28%
SPY221216C003730002022-08-11 11:18AM EDT2022-12-1657.6258.2058.760.00-257127.81%
SPY221230C003730002022-08-10 1:03PM EDT2022-12-3056.5858.6059.680.00-13927.64%
PutsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220812P003730002022-08-11 11:46AM EDT2022-08-120.010.000.010.00-33,28578.13%
SPY220815P003730002022-08-12 9:44AM EDT2022-08-150.010.000.010.00-136642.19%
SPY220817P003730002022-08-12 9:48AM EDT2022-08-170.020.010.02-0.01-33.33%25663136.72%
SPY220819P003730002022-08-12 10:59AM EDT2022-08-190.040.040.05-0.03-42.86%1214,62235.16%
SPY220822P003730002022-08-09 4:00PM EDT2022-08-220.23--0.00---0.00%
SPY220826P003730002022-08-11 1:03PM EDT2022-08-260.180.150.16-0.03-14.29%239629.98%
SPY220902P003730002022-08-12 11:02AM EDT2022-09-020.340.330.34-0.19-35.85%1267827.95%
SPY220907P003730002022-08-10 11:25AM EDT2022-09-070.660.440.450.00-1226.54%
SPY220909P003730002022-08-12 10:42AM EDT2022-09-090.600.570.58-0.21-25.93%2644726.88%
SPY220916P003730002022-08-12 11:04AM EDT2022-09-160.990.991.00-0.30-23.26%1718,21727.08%
SPY220923P003730002022-08-11 2:53PM EDT2022-09-231.931.421.440.00-10513727.03%
SPY220930P003730002022-08-12 9:37AM EDT2022-09-302.051.861.87-0.17-7.66%21,20526.83%
SPY221021P003730002022-08-11 1:42PM EDT2022-10-213.433.083.100.00-1521,58026.08%
SPY221216P003730002022-08-11 12:50PM EDT2022-12-167.447.037.060.00-8502,63426.18%
SPY221230P003730002022-08-11 1:34PM EDT2022-12-308.317.867.910.00-910126.04%
SPY230317P003730002022-08-10 1:49PM EDT2023-03-1712.9812.0412.250.00-2010725.52%
SPY230331P003730002022-07-21 9:45AM EDT2023-03-3121.8912.8313.040.00-465125.51%
SPY230630P003730002022-07-29 10:48AM EDT2023-06-3020.0816.8117.180.00-2424.93%