Canada markets close in 4 hours 23 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
423.74+3.75 (+0.89%)
As of 11:37AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:374.00
CallsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220812C003740002022-08-12 11:16AM EDT2022-08-1249.0149.4049.57+3.89+8.62%15720.00%
SPY220815C003740002022-08-12 11:16AM EDT2022-08-1549.0249.5149.73+9.53+24.13%2640.00%
SPY220817C003740002022-08-10 10:42AM EDT2022-08-1744.6149.4749.940.00-13448.24%
SPY220819C003740002022-08-10 2:57PM EDT2022-08-1948.6349.6249.83+3.78+8.43%86,61937.31%
SPY220822C003740002022-08-08 10:16AM EDT2022-08-2243.3049.7449.950.00-101035.89%
SPY220824C003740002022-08-09 9:38AM EDT2022-08-2438.7249.5449.760.00-2424.41%
SPY220826C003740002022-08-03 4:09PM EDT2022-08-2641.1049.8850.110.00-112433.81%
SPY220829C003740002022-08-10 3:14PM EDT2022-08-2945.4449.8450.310.00-35533.47%
SPY220831C003740002022-08-08 9:47AM EDT2022-08-3143.8549.9550.160.00-2329.96%
SPY220902C003740002022-08-08 12:41PM EDT2022-09-0240.4550.2750.500.00-5332.12%
SPY220916C003740002022-08-10 10:57AM EDT2022-09-1650.0950.9451.16+3.29+7.03%14,34029.00%
SPY220930C003740002022-08-08 12:16PM EDT2022-09-3043.1551.5151.950.00-267127.70%
SPY221021C003740002022-07-28 2:56PM EDT2022-10-2139.6252.6253.260.00-4185926.80%
SPY221216C003740002022-08-11 2:03PM EDT2022-12-1656.9858.0058.560.00-51,17628.42%
SPY221230C003740002022-07-18 9:40AM EDT2022-12-3034.9158.5659.560.00-12628.29%
SPY230331C003740002022-07-05 10:11AM EDT2023-03-3134.2158.7660.320.00--422.82%
PutsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220812P003740002022-08-10 2:45PM EDT2022-08-120.010.000.000.00-1,3631,64550.00%
SPY220815P003740002022-08-12 10:13AM EDT2022-08-150.010.000.010.00-61,17241.41%
SPY220817P003740002022-08-10 2:02PM EDT2022-08-170.030.010.020.00-291,47736.33%
SPY220819P003740002022-08-12 10:18AM EDT2022-08-190.050.040.05-0.02-28.57%622,23734.57%
SPY220822P003740002022-08-12 9:33AM EDT2022-08-220.070.060.07-0.02-22.22%3020830.76%
SPY220824P003740002022-08-12 11:13AM EDT2022-08-240.090.090.10-0.08-47.06%1320029.69%
SPY220826P003740002022-08-11 4:01PM EDT2022-08-260.230.150.160.00-131,28729.54%
SPY220829P003740002022-08-12 11:20AM EDT2022-08-290.180.180.19-0.09-33.33%3775,50027.66%
SPY220831P003740002022-08-12 11:10AM EDT2022-08-310.270.250.26-0.09-25.00%20499727.59%
SPY220902P003740002022-08-12 11:02AM EDT2022-09-020.350.340.35-0.05-12.50%6750827.66%
SPY220906P003740002022-08-12 11:15AM EDT2022-09-060.430.410.42-0.21-32.81%31326.29%
SPY220907P003740002022-08-11 10:08AM EDT2022-09-070.53--0.00---0.00%
SPY220909P003740002022-08-11 2:15PM EDT2022-09-090.820.570.580.00-2139126.49%
SPY220916P003740002022-08-12 11:08AM EDT2022-09-161.031.001.01-0.31-23.13%47,48526.75%
SPY220923P003740002022-08-11 2:53PM EDT2022-09-231.631.451.47-0.37-18.50%217926.79%
SPY220930P003740002022-08-12 9:43AM EDT2022-09-302.071.881.89-0.29-12.29%21,45826.54%
SPY221021P003740002022-08-12 9:46AM EDT2022-10-213.393.103.12-0.37-9.84%41,83425.80%
SPY221216P003740002022-08-11 11:02AM EDT2022-12-167.327.097.110.00-101,24525.95%
SPY221230P003740002022-08-11 11:34AM EDT2022-12-308.317.937.970.00-377225.83%
SPY230317P003740002022-08-10 3:26PM EDT2023-03-1713.1612.1112.290.00-518525.30%
SPY230331P003740002022-07-13 12:35PM EDT2023-03-3126.8712.8913.120.00-884825.33%
SPY230630P003740002022-08-11 2:55PM EDT2023-06-3018.3016.9617.290.00-1424.79%