Canada markets close in 1 hour 22 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
429.75+0.89 (+0.21%)
As of 02:38PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:382.00
CallsforAugust 17, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220817C003820002022-08-15 9:54AM EDT2022-08-1744.8249.4849.600.00-12711124.71%
SPY220819C003820002022-08-16 1:22PM EDT2022-08-1948.2949.4349.59+4.32+9.82%28,17287.77%
SPY220822C003820002022-08-16 9:57AM EDT2022-08-2246.6949.4649.62+2.79+6.36%17466.65%
SPY220824C003820002022-08-09 3:35PM EDT2022-08-2430.4149.6349.760.00-12560.13%
SPY220826C003820002022-08-16 1:10PM EDT2022-08-2648.5149.7349.85+6.97+16.78%4059855.12%
SPY220829C003820002022-08-10 3:54PM EDT2022-08-2938.6649.6849.850.00-81449.26%
SPY220831C003820002022-08-12 4:01PM EDT2022-08-3145.4649.8049.940.00-1846.63%
SPY220902C003820002022-08-12 4:01PM EDT2022-09-0245.7349.9750.140.00-112545.09%
SPY220906C003820002022-08-11 3:57PM EDT2022-09-0639.2450.1850.340.00-1441.79%
SPY220909C003820002022-08-11 10:41AM EDT2022-09-0943.2350.4350.570.00-32140.23%
SPY220916C003820002022-08-15 11:27AM EDT2022-09-1645.9650.8250.970.00-247,83637.08%
SPY220930C003820002022-08-11 9:57AM EDT2022-09-3044.3051.2451.530.00-3041,30932.61%
SPY221021C003820002022-08-15 1:05PM EDT2022-10-2150.3552.4652.990.00-31,35730.36%
SPY221216C003820002022-08-10 12:38PM EDT2022-12-1648.1857.7758.670.00-14,46130.59%
SPY221230C003820002022-07-19 3:05PM EDT2022-12-3031.7558.4759.350.00-21,10429.84%
SPY230331C003820002022-07-06 2:06PM EDT2023-03-3133.8451.8653.030.00--716.49%
SPY230630C003820002022-08-04 3:14PM EDT2023-06-3059.7771.8773.390.00-2230.24%
PutsforAugust 17, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220817P003820002022-08-15 9:47AM EDT2022-08-170.020.000.010.00-201,01651.56%
SPY220819P003820002022-08-16 2:00PM EDT2022-08-190.020.010.020.00-11616,12241.80%
SPY220822P003820002022-08-16 1:10PM EDT2022-08-220.010.010.02-0.03-75.00%7383531.64%
SPY220824P003820002022-08-16 1:59PM EDT2022-08-240.040.040.05-0.02-33.33%12,61330.96%
SPY220826P003820002022-08-16 2:06PM EDT2022-08-260.090.080.09-0.04-30.77%281,19830.18%
SPY220829P003820002022-08-12 11:59AM EDT2022-08-290.260.110.120.00-1120527.83%
SPY220831P003820002022-08-16 1:00PM EDT2022-08-310.190.170.18-0.05-20.83%61,21727.64%
SPY220902P003820002022-08-16 2:04PM EDT2022-09-020.250.250.26-0.06-19.35%71,01527.61%
SPY220906P003820002022-08-16 11:04AM EDT2022-09-060.370.300.31-0.12-24.49%116125.73%
SPY220907P003820002022-08-12 11:36AM EDT2022-09-070.650.340.360.00-25225.83%
SPY220909P003820002022-08-16 1:28PM EDT2022-09-090.470.440.45-0.28-37.33%776625.82%
SPY220912P003820002022-08-16 11:41AM EDT2022-09-120.540.500.51-0.08-12.90%114424.99%
SPY220916P003820002022-08-16 1:45PM EDT2022-09-160.840.810.82-0.15-15.15%8326,12525.78%
SPY220923P003820002022-08-16 11:24AM EDT2022-09-231.431.261.28-0.09-5.92%11162125.89%
SPY220930P003820002022-08-16 12:12PM EDT2022-09-301.801.671.68-0.15-7.69%1101,97825.56%
SPY221021P003820002022-08-16 2:10PM EDT2022-10-212.972.982.99-0.39-11.61%289,75825.04%
SPY221216P003820002022-08-16 9:37AM EDT2022-12-167.487.007.03+0.10+1.36%22,78725.17%
SPY221230P003820002022-08-16 12:03PM EDT2022-12-308.097.877.90-1.03-11.29%122625.06%
SPY230317P003820002022-08-15 11:53AM EDT2023-03-1712.7712.1912.300.00-1311324.59%
SPY230331P003820002022-08-01 11:24AM EDT2023-03-3117.8313.0113.110.00-234524.59%
SPY230630P003820002022-08-11 2:55PM EDT2023-06-3020.2316.9317.460.00-11224.18%