Canada markets close in 3 hours 29 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
424.16+4.17 (+0.99%)
As of 12:31PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:376.00
CallsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220812C003760002022-08-12 10:40AM EDT2022-08-1245.9347.8548.06-1.02-2.17%73220.00%
SPY220815C003760002022-08-11 3:41PM EDT2022-08-1543.8047.8648.040.00-15300.00%
SPY220817C003760002022-07-29 10:14AM EDT2022-08-1734.6747.8648.050.00-1660.00%
SPY220819C003760002022-08-12 11:28AM EDT2022-08-1947.7247.9948.18+3.86+8.80%413,33630.08%
SPY220822C003760002022-07-29 1:10PM EDT2022-08-2235.7848.0248.230.00-1129.79%
SPY220824C003760002022-08-03 3:46PM EDT2022-08-2440.2948.1048.320.00-1130.71%
SPY220826C003760002022-08-12 9:30AM EDT2022-08-2646.5548.2248.44+7.88+20.38%14831.25%
SPY220829C003760002022-08-09 3:15PM EDT2022-08-2936.1248.1748.620.00-5531.18%
SPY220831C003760002022-08-11 10:52AM EDT2022-08-3148.3048.2748.720.00-91330.74%
SPY220902C003760002022-08-11 3:46PM EDT2022-09-0244.5048.6148.880.00-1130.86%
SPY220906C003760002022-08-09 9:57AM EDT2022-09-0637.1148.6949.010.00-3029.42%
SPY220909C003760002022-08-11 10:07AM EDT2022-09-0949.2348.9849.290.00-1029.74%
SPY220916C003760002022-08-12 11:15AM EDT2022-09-1648.6049.3949.60+1.00+2.10%53,72928.32%
SPY220930C003760002022-07-19 3:59PM EDT2022-09-3027.1850.0650.470.00-9023427.33%
SPY221021C003760002022-08-09 10:07AM EDT2022-10-2141.1651.1251.740.00-108626.29%
SPY221216C003760002022-08-10 10:48AM EDT2022-12-1652.8156.5857.140.00-1,9663,71028.04%
SPY221230C003760002022-07-25 9:36AM EDT2022-12-3036.7657.4157.980.00-18627.71%
SPY230317C003760002022-07-25 2:32PM EDT2023-03-1743.1063.7864.500.00--128.71%
SPY230331C003760002022-07-18 12:52PM EDT2023-03-3140.1064.4765.320.00-1128.58%
PutsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220812P003760002022-08-11 10:37AM EDT2022-08-120.010.000.000.00-31,97250.00%
SPY220815P003760002022-08-12 11:30AM EDT2022-08-150.010.000.010.00-201,54539.84%
SPY220817P003760002022-08-12 10:16AM EDT2022-08-170.020.010.02-0.02-50.00%8061035.16%
SPY220819P003760002022-08-12 11:51AM EDT2022-08-190.040.040.05-0.04-50.00%35226,37533.59%
SPY220822P003760002022-08-11 4:14PM EDT2022-08-220.100.050.060.00-931529.30%
SPY220824P003760002022-08-12 10:51AM EDT2022-08-240.110.090.10-0.03-21.43%410928.76%
SPY220826P003760002022-08-11 12:14PM EDT2022-08-260.270.150.160.00-2360928.61%
SPY220829P003760002022-08-11 2:56PM EDT2022-08-290.340.180.190.00-422926.83%
SPY220831P003760002022-08-12 10:21AM EDT2022-08-310.310.250.26-0.10-24.39%4661826.76%
SPY220902P003760002022-08-12 11:02AM EDT2022-09-020.390.340.36-0.16-29.09%1268627.00%
SPY220906P003760002022-08-12 12:15PM EDT2022-09-060.420.410.42-0.28-40.00%420425.54%
SPY220907P003760002022-08-12 10:17AM EDT2022-09-070.560.470.48-0.12-17.65%612825.68%
SPY220909P003760002022-08-12 11:01AM EDT2022-09-090.650.580.59-0.21-24.42%3733025.81%
SPY220916P003760002022-08-12 12:03PM EDT2022-09-161.041.021.03-0.38-26.76%61713,39026.12%
SPY220923P003760002022-08-12 10:40AM EDT2022-09-231.711.501.52-0.44-20.47%458326.29%
SPY220930P003760002022-08-11 2:44PM EDT2022-09-302.591.931.940.00-3851,46626.03%
SPY221021P003760002022-08-12 12:06PM EDT2022-10-213.223.213.23-0.53-14.13%64,48525.44%
SPY221216P003760002022-08-12 10:14AM EDT2022-12-167.717.297.31-0.56-6.77%62,27725.68%
SPY221230P003760002022-08-11 12:31PM EDT2022-12-308.808.128.160.00-725325.53%
SPY230317P003760002022-08-11 9:38AM EDT2023-03-1712.9912.3812.590.00-15625.11%
SPY230331P003760002022-07-28 12:46PM EDT2023-03-3118.6013.2313.410.00-11,78925.12%
SPY230630P003760002022-08-05 10:32AM EDT2023-06-3020.4617.3017.630.00-101024.61%