Canada markets close in 4 hours 22 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
423.71+3.72 (+0.89%)
As of 11:38AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:384.00
CallsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220812C003840002022-08-12 10:58AM EDT2022-08-1238.3439.5339.72+1.50+4.07%5698467.19%
SPY220815C003840002022-08-10 3:45PM EDT2022-08-1536.1439.4239.780.00-426441.41%
SPY220817C003840002022-08-12 10:58AM EDT2022-08-1738.4039.5839.81-0.05-0.13%435535.45%
SPY220819C003840002022-08-12 10:26AM EDT2022-08-1938.5039.7139.93+2.18+6.00%44,82134.67%
SPY220822C003840002022-08-08 11:38AM EDT2022-08-2231.8939.6839.890.00-313628.61%
SPY220824C003840002022-08-11 10:13AM EDT2022-08-2440.6839.8340.070.00-16629.66%
SPY220826C003840002022-08-11 3:52PM EDT2022-08-2636.6639.9840.210.00-166329.44%
SPY220831C003840002022-08-11 2:56PM EDT2022-08-3136.8840.2540.490.00-2428.05%
SPY220902C003840002022-08-12 10:40AM EDT2022-09-0238.9540.4940.71+0.79+2.07%519828.35%
SPY220906C003840002022-08-11 10:53AM EDT2022-09-0640.9740.7040.920.00-4527.34%
SPY220916C003840002022-08-11 10:21AM EDT2022-09-1642.7341.5941.770.00-56,17126.92%
SPY220923C003840002022-08-11 2:00PM EDT2022-09-2340.65--0.00---0.00%
SPY220930C003840002022-08-03 10:04AM EDT2022-09-3034.1242.1542.680.00-101,13125.63%
SPY221021C003840002022-08-11 9:40AM EDT2022-10-2143.5343.6544.480.00-197225.50%
SPY221216C003840002022-08-11 9:38AM EDT2022-12-1649.4649.7050.210.00-12,74226.98%
SPY221230C003840002022-08-01 9:30AM EDT2022-12-3040.8450.5851.100.00-124426.68%
SPY230331C003840002022-08-01 12:33PM EDT2023-03-3150.3058.1158.890.00-3427.75%
SPY230630C003840002022-07-20 10:42AM EDT2023-06-3045.0064.5465.540.00-1128.32%
PutsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220812P003840002022-08-11 11:26AM EDT2022-08-120.010.000.010.00-983,68862.50%
SPY220815P003840002022-08-11 2:16PM EDT2022-08-150.010.010.020.00-880235.55%
SPY220817P003840002022-08-12 10:26AM EDT2022-08-170.030.020.03-0.02-40.00%31,85530.47%
SPY220819P003840002022-08-12 11:22AM EDT2022-08-190.050.050.06-0.07-58.33%4913,31128.71%
SPY220822P003840002022-08-11 12:46PM EDT2022-08-220.150.080.090.00-1229625.88%
SPY220824P003840002022-08-12 11:18AM EDT2022-08-240.140.140.15-0.13-48.15%171025.59%
SPY220826P003840002022-08-12 11:11AM EDT2022-08-260.240.230.24-0.19-44.19%1445,57925.73%
SPY220829P003840002022-08-12 11:02AM EDT2022-08-290.310.300.31-0.12-27.91%112624.56%
SPY220831P003840002022-08-12 9:45AM EDT2022-08-310.550.420.43-0.15-21.43%4185624.76%
SPY220902P003840002022-08-12 9:30AM EDT2022-09-020.690.560.57-0.01-1.43%154925.00%
SPY220906P003840002022-08-12 11:20AM EDT2022-09-060.650.660.67-0.34-34.34%25723.80%
SPY220907P003840002022-08-12 10:55AM EDT2022-09-070.780.730.74-0.18-18.75%35229923.88%
SPY220909P003840002022-08-12 11:01AM EDT2022-09-090.930.890.90-0.37-28.46%437724.10%
SPY220916P003840002022-08-12 11:20AM EDT2022-09-161.501.501.52-0.56-27.18%807,23124.70%
SPY220923P003840002022-08-12 10:12AM EDT2022-09-232.312.122.14-0.59-20.34%25624.93%
SPY220930P003840002022-08-12 9:30AM EDT2022-09-303.012.662.67-0.50-14.25%11,78524.77%
SPY221021P003840002022-08-12 10:34AM EDT2022-10-214.354.234.25-0.77-15.04%62,89024.42%
SPY221216P003840002022-08-12 11:21AM EDT2022-12-168.768.748.76-0.55-5.91%19365424.73%
SPY221230P003840002022-08-12 10:42AM EDT2022-12-3010.009.659.70-0.69-6.45%118024.64%
SPY230317P003840002022-08-11 2:31PM EDT2023-03-1715.3014.1914.410.00-628124.32%
SPY230331P003840002022-08-10 3:02PM EDT2023-03-3116.5215.0315.280.00-18219624.35%
SPY230630P003840002022-08-04 9:39AM EDT2023-06-3022.6819.2819.870.00-1224.05%