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
423.95+3.96 (+0.94%)
As of 12:18PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:395.00
CallsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220812C003950002022-08-12 11:54AM EDT2022-08-1228.5328.6228.78+3.02+11.84%741,8400.00%
SPY220815C003950002022-08-12 11:17AM EDT2022-08-1528.3028.4628.66+2.85+11.20%195870.00%
SPY220817C003950002022-08-12 11:21AM EDT2022-08-1728.7128.5228.73+3.03+11.80%43380.00%
SPY220819C003950002022-08-12 11:49AM EDT2022-08-1928.8128.6628.87+3.68+14.64%14818,4420.00%
SPY220822C003950002022-08-11 10:16AM EDT2022-08-2229.8428.8629.070.00-1043920.26%
SPY220824C003950002022-08-11 2:47PM EDT2022-08-2426.1329.0029.260.00-51,31622.02%
SPY220826C003950002022-08-12 10:58AM EDT2022-08-2628.1629.3129.53+2.00+7.65%171,50023.39%
SPY220829C003950002022-08-12 9:59AM EDT2022-08-2928.5629.4829.68+0.06+0.21%212922.53%
SPY220831C003950002022-08-12 11:01AM EDT2022-08-3128.8129.6829.88+2.63+10.05%1085022.72%
SPY220902C003950002022-08-12 11:17AM EDT2022-09-0229.8330.0330.23+2.51+9.19%1051423.62%
SPY220906C003950002022-08-12 10:32AM EDT2022-09-0629.5830.2130.42+2.48+9.15%161922.62%
SPY220907C003950002022-08-09 2:51PM EDT2022-09-0720.5230.2830.500.00-23922.55%
SPY220909C003950002022-08-11 9:59AM EDT2022-09-0930.7730.7230.940.00-46623.52%
SPY220912C003950002022-08-11 9:56AM EDT2022-09-1230.87--0.00---0.00%
SPY220916C003950002022-08-12 11:15AM EDT2022-09-1630.8431.2831.45+2.10+7.31%6220,12222.80%
SPY220923C003950002022-08-11 10:20AM EDT2022-09-2333.3031.8432.120.00-127822.73%
SPY220930C003950002022-08-11 3:26PM EDT2022-09-3029.8232.4832.850.00-302,79822.85%
SPY221021C003950002022-08-12 12:01PM EDT2022-10-2134.6634.5134.99+2.53+7.87%164,91123.14%
SPY221118C003950002022-08-11 3:02PM EDT2022-11-1835.8737.8238.590.00-4111,87524.72%
SPY221216C003950002022-08-12 10:53AM EDT2022-12-1640.0941.0141.45+1.34+3.46%212,02325.22%
SPY221230C003950002022-08-12 11:17AM EDT2022-12-3042.0041.7942.58+1.23+3.02%11,69625.18%
SPY230120C003950002022-08-12 11:27AM EDT2023-01-2043.7943.7944.23+2.29+5.52%212,53625.16%
SPY230317C003950002022-08-11 1:04PM EDT2023-03-1748.6149.2049.800.00-12,95726.46%
SPY230331C003950002022-08-11 9:54AM EDT2023-03-3150.5250.0450.750.00-113126.42%
SPY230616C003950002022-08-12 9:52AM EDT2023-06-1655.8656.1856.91-1.15-2.02%253,55827.22%
SPY230630C003950002022-08-11 1:56PM EDT2023-06-3056.0056.8857.610.00-7627.10%
SPY230915C003950002022-08-11 12:39PM EDT2023-09-1561.6261.9962.910.00-118427.59%
SPY231215C003950002022-08-10 1:04PM EDT2023-12-1563.9567.0268.150.00-395727.78%
SPY240119C003950002022-08-12 10:30AM EDT2024-01-1968.0566.0171.00+2.05+3.11%599928.34%
SPY240621C003950002022-08-10 12:51PM EDT2024-06-2172.5074.0079.000.00-1021928.65%
SPY241220C003950002022-08-12 10:51AM EDT2024-12-2083.1781.5086.00+5.67+7.32%31,57528.33%
PutsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220812P003950002022-08-12 11:10AM EDT2022-08-120.010.000.01-0.01-50.00%8518,12949.22%
SPY220815P003950002022-08-12 10:54AM EDT2022-08-150.010.010.02-0.03-75.00%1042,60726.56%
SPY220817P003950002022-08-12 11:55AM EDT2022-08-170.030.030.04-0.07-70.00%2824,62823.54%
SPY220819P003950002022-08-12 12:01PM EDT2022-08-190.090.090.10-0.13-59.09%4,04161,78623.15%
SPY220822P003950002022-08-12 11:32AM EDT2022-08-220.150.140.15-0.22-59.46%591,31121.05%
SPY220824P003950002022-08-12 11:59AM EDT2022-08-240.250.240.26-0.31-55.36%2061,11921.29%
SPY220826P003950002022-08-12 12:00PM EDT2022-08-260.470.450.46-0.40-45.98%3373,64922.22%
SPY220829P003950002022-08-12 11:35AM EDT2022-08-290.590.560.57-0.46-43.81%2296621.27%
SPY220831P003950002022-08-12 11:58AM EDT2022-08-310.790.780.79-0.46-36.80%5014,53021.80%
SPY220902P003950002022-08-12 12:02PM EDT2022-09-020.990.991.01-0.54-35.29%1913,56522.14%
SPY220906P003950002022-08-12 11:48AM EDT2022-09-061.161.151.16-0.66-36.26%182,19021.14%
SPY220907P003950002022-08-12 12:02PM EDT2022-09-071.251.241.26-0.69-35.57%148621.24%
SPY220909P003950002022-08-12 11:37AM EDT2022-09-091.501.471.49-0.71-32.13%382,37821.51%
SPY220912P003950002022-08-12 12:01PM EDT2022-09-121.641.611.63-0.73-30.80%2418021.05%
SPY220914P003950002022-08-11 3:37PM EDT2022-09-142.72--0.00---0.00%
SPY220916P003950002022-08-12 12:03PM EDT2022-09-162.372.372.38-0.80-25.24%1,39042,57622.43%
SPY220923P003950002022-08-12 11:16AM EDT2022-09-233.343.223.24-0.75-18.34%8330222.93%
SPY220930P003950002022-08-12 11:56AM EDT2022-09-303.953.923.94-1.05-21.00%425,83422.95%
SPY221021P003950002022-08-12 12:01PM EDT2022-10-215.845.845.86-1.04-15.12%28014,17822.84%
SPY221118P003950002022-08-12 11:45AM EDT2022-11-188.528.458.48-1.21-12.44%20211,12123.13%
SPY221216P003950002022-08-12 11:48AM EDT2022-12-1611.0010.9410.98-1.29-10.50%477,59423.45%
SPY221230P003950002022-08-12 11:33AM EDT2022-12-3012.0511.9512.00-1.34-10.01%21,34023.40%
SPY230120P003950002022-08-12 11:21AM EDT2023-01-2013.4313.3613.42-1.37-9.26%15010,93423.29%
SPY230317P003950002022-08-12 11:17AM EDT2023-03-1717.0416.8217.07-1.18-6.48%31,31623.26%
SPY230331P003950002022-08-12 9:53AM EDT2023-03-3118.3017.7518.00+0.20+1.10%136023.32%
SPY230616P003950002022-08-11 3:29PM EDT2023-06-1622.9721.4821.790.00-533,10022.91%
SPY230630P003950002022-08-08 9:33AM EDT2023-06-3024.9422.1322.440.00-1922.86%
SPY230915P003950002022-08-12 10:34AM EDT2023-09-1525.5625.0225.70-0.33-1.27%123422.56%
SPY231215P003950002022-08-11 10:15AM EDT2023-12-1529.5728.1529.00+0.63+2.18%23,49422.19%
SPY240119P003950002022-08-11 3:59PM EDT2024-01-1931.0027.0431.950.00-366423.02%
SPY240621P003950002022-08-01 9:30AM EDT2024-06-2139.6231.5236.490.00-105322.37%
SPY241220P003950002022-08-11 1:00PM EDT2024-12-2039.4335.5040.500.00-61,48821.53%