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
423.93+3.94 (+0.94%)
As of 12:18PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:385.00
CallsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220812C003850002022-08-12 11:35AM EDT2022-08-1238.5738.5638.73+3.67+10.52%241,3020.00%
SPY220815C003850002022-08-12 11:23AM EDT2022-08-1538.5738.4738.67+3.50+9.98%123370.00%
SPY220817C003850002022-08-11 2:28PM EDT2022-08-1736.4738.5138.710.00-53710.00%
SPY220819C003850002022-08-12 11:57AM EDT2022-08-1938.8138.6538.85+3.71+10.57%12215,8830.00%
SPY220822C003850002022-08-10 12:43PM EDT2022-08-2234.2438.7939.020.00-2652225.29%
SPY220824C003850002022-08-10 11:00AM EDT2022-08-2434.6538.8939.120.00-177426.07%
SPY220826C003850002022-08-11 3:42PM EDT2022-08-2639.0438.8339.05+3.51+9.88%181,22822.61%
SPY220829C003850002022-08-12 11:41AM EDT2022-08-2938.9539.0139.24+7.52+23.93%3524.10%
SPY220831C003850002022-08-10 4:09PM EDT2022-08-3135.8339.2339.450.00-214625.26%
SPY220902C003850002022-08-12 9:50AM EDT2022-09-0238.3739.6039.80+2.37+6.58%132026.97%
SPY220906C003850002022-08-10 11:00AM EDT2022-09-0635.9839.7139.920.00-1725.59%
SPY220909C003850002022-08-12 10:29AM EDT2022-09-0939.0439.9440.15+0.59+1.53%14925.53%
SPY220912C003850002022-08-11 10:07AM EDT2022-09-1240.8239.9840.280.00-2124.95%
SPY220916C003850002022-08-12 10:03AM EDT2022-09-1639.2840.4740.67+1.57+4.16%115,91525.22%
SPY220923C003850002022-08-11 1:02PM EDT2022-09-2340.1940.9141.210.00-23325.01%
SPY220930C003850002022-08-12 9:32AM EDT2022-09-3040.2041.3641.76+1.83+4.77%31,82124.85%
SPY221021C003850002022-08-12 10:40AM EDT2022-10-2141.9242.8443.40+0.27+0.65%22,41024.53%
SPY221118C003850002022-08-11 10:47AM EDT2022-11-1846.4846.0046.510.00-18,47825.87%
SPY221216C003850002022-08-11 2:03PM EDT2022-12-1648.0248.8549.350.00-56,31326.57%
SPY221230C003850002022-08-11 2:56PM EDT2022-12-3047.0149.7050.220.00-83,29726.26%
SPY230120C003850002022-08-12 11:27AM EDT2023-01-2051.6451.3851.90+2.08+4.20%211,93326.34%
SPY230317C003850002022-08-12 10:39AM EDT2023-03-1755.6156.5357.20-1.29-2.27%11,98327.55%
SPY230331C003850002022-08-11 10:33AM EDT2023-03-3158.5257.3558.110.00-32327.49%
SPY230616C003850002022-08-10 3:05PM EDT2023-06-1660.2163.2564.020.00-52,37028.17%
SPY230630C003850002022-08-01 9:44AM EDT2023-06-3054.2363.9364.700.00-133428.04%
SPY230915C003850002022-08-04 11:09AM EDT2023-09-1562.3468.8769.850.00-229928.46%
SPY231215C003850002022-08-09 10:12AM EDT2023-12-1566.0073.8275.000.00-32,94128.61%
SPY240119C003850002022-08-11 3:37PM EDT2024-01-1972.9773.0078.000.00-222229.28%
SPY240621C003850002022-07-22 1:02PM EDT2024-06-2161.5080.5185.500.00-129129.33%
SPY241220C003850002022-08-11 12:18PM EDT2024-12-2089.4587.5092.500.00-395029.02%
PutsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220812P003850002022-08-12 11:23AM EDT2022-08-120.010.000.010.00-379,97460.94%
SPY220815P003850002022-08-12 11:43AM EDT2022-08-150.010.010.02-0.01-50.00%612,61935.16%
SPY220817P003850002022-08-12 11:38AM EDT2022-08-170.030.020.03-0.02-40.00%674,06629.88%
SPY220819P003850002022-08-12 11:48AM EDT2022-08-190.060.050.06-0.06-50.00%2,58370,64728.13%
SPY220822P003850002022-08-12 11:26AM EDT2022-08-220.090.080.09-0.07-43.75%261,78625.39%
SPY220824P003850002022-08-12 11:08AM EDT2022-08-240.160.130.14-0.12-42.86%1478624.90%
SPY220826P003850002022-08-12 11:47AM EDT2022-08-260.240.230.25-0.17-41.46%2511,20125.44%
SPY220829P003850002022-08-12 11:55AM EDT2022-08-290.290.300.31-0.27-48.21%1326824.12%
SPY220831P003850002022-08-12 11:35AM EDT2022-08-310.430.410.42-0.26-37.68%1231,43924.22%
SPY220902P003850002022-08-12 11:25AM EDT2022-09-020.600.560.57-0.35-36.84%971,34024.56%
SPY220906P003850002022-08-12 11:52AM EDT2022-09-060.670.650.66-0.39-36.79%8744423.32%
SPY220907P003850002022-08-12 10:55AM EDT2022-09-070.820.730.75-0.34-29.31%29827123.54%
SPY220909P003850002022-08-12 11:57AM EDT2022-09-090.900.900.90-0.39-30.23%3981823.69%
SPY220912P003850002022-08-12 10:46AM EDT2022-09-121.130.981.00-0.33-22.60%2757923.13%
SPY220914P003850002022-08-11 4:08PM EDT2022-09-141.70--0.00---0.00%
SPY220916P003850002022-08-12 12:02PM EDT2022-09-161.511.511.52-0.54-26.34%2,19559,79824.30%
SPY220923P003850002022-08-12 11:35AM EDT2022-09-232.202.162.18-0.80-26.67%887924.68%
SPY220930P003850002022-08-12 11:51AM EDT2022-09-302.762.712.73-0.81-22.69%708,75824.57%
SPY221021P003850002022-08-12 11:44AM EDT2022-10-214.344.284.30-0.87-16.70%62528,44224.19%
SPY221118P003850002022-08-12 12:02PM EDT2022-11-186.576.586.61-0.94-12.52%1997,87624.37%
SPY221216P003850002022-08-12 11:16AM EDT2022-12-169.008.878.88-0.99-9.91%2329,40124.59%
SPY221230P003850002022-08-12 11:32AM EDT2022-12-309.939.819.86-0.62-5.88%787124.55%
SPY230120P003850002022-08-12 11:10AM EDT2023-01-2011.3011.1111.17-1.05-8.50%54411,73924.38%
SPY230317P003850002022-08-12 11:34AM EDT2023-03-1714.5214.3914.62-0.99-6.38%268,09624.26%
SPY230331P003850002022-08-12 10:21AM EDT2023-03-3115.6515.2915.52-0.16-1.01%145424.31%
SPY230616P003850002022-08-11 3:29PM EDT2023-06-1619.1718.9519.23-1.05-5.19%43,70623.88%
SPY230630P003850002022-08-11 11:50AM EDT2023-06-3020.3919.5619.830.00-231823.79%
SPY230915P003850002022-08-11 10:19AM EDT2023-09-1523.9022.3022.980.00-101,39923.43%
SPY231215P003850002022-08-12 11:29AM EDT2023-12-1526.0025.5026.18-0.58-2.18%910,88923.00%
SPY240119P003850002022-08-10 12:20PM EDT2024-01-1928.2624.8329.310.00-322123.96%
SPY240621P003850002022-07-29 3:31PM EDT2024-06-2134.1228.5033.500.00-61923.10%
SPY241220P003850002022-08-12 10:37AM EDT2024-12-2035.1632.5037.50-0.93-2.58%21,57022.23%