Canada markets close in 3 hours 42 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
423.91+3.92 (+0.93%)
As of 12:18PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:375.00
CallsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220812C003750002022-08-12 11:06AM EDT2022-08-1247.8048.4748.63+2.00+4.37%545260.00%
SPY220815C003750002022-08-12 10:33AM EDT2022-08-1547.6148.6048.80+0.79+1.69%32710.00%
SPY220817C003750002022-08-05 11:28AM EDT2022-08-1735.9148.6148.820.00-21840.00%
SPY220819C003750002022-08-12 11:12AM EDT2022-08-1948.1348.7448.93+3.37+7.53%2317,34930.66%
SPY220822C003750002022-08-10 11:27AM EDT2022-08-2244.7048.7748.970.00-3021929.69%
SPY220824C003750002022-08-11 11:59AM EDT2022-08-2446.9548.6848.920.00-11922.27%
SPY220826C003750002022-08-12 9:44AM EDT2022-08-2648.0448.9749.20+2.95+6.54%114,11331.91%
SPY220829C003750002022-08-01 3:43PM EDT2022-08-2937.9248.8249.230.00-1329.61%
SPY220831C003750002022-08-04 11:12AM EDT2022-08-3140.2049.0049.200.00-11027.64%
SPY220902C003750002022-08-11 2:42PM EDT2022-09-0246.6549.1049.310.00-323127.88%
SPY220906C003750002022-08-05 12:57PM EDT2022-09-0639.4149.2249.400.00-1226.64%
SPY220909C003750002022-08-03 11:34AM EDT2022-09-0940.3649.4849.700.00-2227.78%
SPY220916C003750002022-08-12 11:28AM EDT2022-09-1650.0650.0550.26+3.30+7.06%86,47728.24%
SPY220923C003750002022-08-12 10:16AM EDT2022-09-2349.1950.3950.66+2.86+6.17%1227.63%
SPY220930C003750002022-08-12 11:09AM EDT2022-09-3049.9750.6551.05+2.33+4.89%11,55727.08%
SPY221021C003750002022-08-12 11:09AM EDT2022-10-2151.2551.7552.33+2.20+4.49%21,34026.21%
SPY221118C003750002022-08-11 3:08PM EDT2022-11-1853.7454.5155.10+2.00+3.87%15,38927.46%
SPY221216C003750002022-08-12 10:17AM EDT2022-12-1656.5057.0657.62+0.25+0.44%63,97827.95%
SPY221230C003750002022-08-11 10:52AM EDT2022-12-3058.3657.8358.400.00-335927.56%
SPY230120C003750002022-08-12 10:29AM EDT2023-01-2058.6959.3459.92+1.01+1.75%203,50227.54%
SPY230317C003750002022-08-11 2:56PM EDT2023-03-1761.9464.2864.900.00-261,91528.63%
SPY230331C003750002022-08-10 1:04PM EDT2023-03-3161.9164.8965.700.00-23228.49%
SPY230616C003750002022-08-11 3:37PM EDT2023-06-1669.0370.8071.610.00-547629.29%
SPY230630C003750002022-08-11 1:26PM EDT2023-06-3071.4571.3072.120.00-11429.03%
SPY230915C003750002022-08-11 12:38PM EDT2023-09-1575.2176.0577.060.00-410029.36%
SPY231215C003750002022-08-12 11:01AM EDT2023-12-1580.5580.6881.89+2.18+2.78%1521,89429.35%
SPY240119C003750002022-08-12 11:57AM EDT2024-01-1982.4580.0085.00+2.00+2.49%521930.11%
SPY240621C003750002022-08-01 9:35AM EDT2024-06-2175.0087.5092.500.00-12830.18%
SPY241220C003750002022-08-12 9:50AM EDT2024-12-2094.7994.0098.00+0.19+0.20%995829.20%
PutsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220812P003750002022-08-11 10:53AM EDT2022-08-120.010.000.010.00-55,40976.56%
SPY220815P003750002022-08-12 10:38AM EDT2022-08-150.010.000.010.00-31,72040.63%
SPY220817P003750002022-08-12 11:38AM EDT2022-08-170.010.010.02-0.02-66.67%21,72735.55%
SPY220819P003750002022-08-12 11:56AM EDT2022-08-190.040.040.05-0.04-50.00%1,05671,24734.08%
SPY220822P003750002022-08-11 4:13PM EDT2022-08-220.070.050.06-0.03-30.00%102,13329.69%
SPY220824P003750002022-08-11 10:06AM EDT2022-08-240.130.090.100.00-160429.20%
SPY220826P003750002022-08-12 11:39AM EDT2022-08-260.160.150.16-0.09-36.00%3325,57829.05%
SPY220829P003750002022-08-12 10:20AM EDT2022-08-290.220.180.19-0.10-31.25%338427.25%
SPY220831P003750002022-08-12 12:02PM EDT2022-08-310.250.250.26-0.16-39.02%10481927.15%
SPY220902P003750002022-08-12 11:34AM EDT2022-09-020.360.340.35-0.19-34.55%941,97627.25%
SPY220906P003750002022-08-12 9:52AM EDT2022-09-060.510.400.41-0.18-26.09%150725.78%
SPY220907P003750002022-08-12 9:56AM EDT2022-09-070.570.450.46-0.06-9.52%15525.86%
SPY220909P003750002022-08-12 10:46AM EDT2022-09-090.660.560.58-0.17-20.48%131,05326.09%
SPY220912P003750002022-08-12 10:34AM EDT2022-09-120.700.630.65-0.27-27.84%81,62825.42%
SPY220914P003750002022-08-11 3:30PM EDT2022-09-141.13--0.00---0.00%
SPY220916P003750002022-08-12 12:02PM EDT2022-09-161.001.001.01-0.36-26.47%1,36765,82026.37%
SPY220923P003750002022-08-12 11:59AM EDT2022-09-231.481.471.48-0.47-24.10%1362826.46%
SPY220930P003750002022-08-12 12:00PM EDT2022-09-301.901.881.90-0.58-23.39%914,08926.22%
SPY221021P003750002022-08-12 11:58AM EDT2022-10-213.153.123.14-0.65-17.11%85827,08625.52%
SPY221118P003750002022-08-12 11:31AM EDT2022-11-185.205.105.11-0.82-13.62%15123,72225.54%
SPY221216P003750002022-08-12 11:17AM EDT2022-12-167.287.187.20-0.92-11.22%3335,87125.79%
SPY221230P003750002022-08-12 12:02PM EDT2022-12-308.048.058.07-1.03-11.36%402,72925.68%
SPY230120P003750002022-08-12 12:00PM EDT2023-01-209.279.259.30-0.96-9.38%5925,22025.50%
SPY230317P003750002022-08-12 11:51AM EDT2023-03-1712.5412.3212.46-0.85-6.35%32,42625.22%
SPY230331P003750002022-08-11 12:19PM EDT2023-03-3113.7013.0913.32-0.20-1.44%141925.27%
SPY230616P003750002022-08-12 10:13AM EDT2023-06-1617.0016.6216.87-0.78-4.39%182,75424.77%
SPY230630P003750002022-08-12 10:31AM EDT2023-06-3017.5917.1917.45-0.87-4.71%252524.68%
SPY230915P003750002022-08-11 10:16AM EDT2023-09-1520.0019.8620.540.00-228324.30%
SPY231215P003750002022-08-11 9:30AM EDT2023-12-1523.6222.7023.540.00-33,16223.76%
SPY240119P003750002022-08-12 10:29AM EDT2024-01-1924.9223.7725.32-0.52-2.04%1551024.00%
SPY240621P003750002022-08-11 10:15AM EDT2024-06-2128.3326.0230.870.00-11423.91%
SPY241220P003750002022-08-11 2:58PM EDT2024-12-2033.0029.5034.500.00-796622.85%