Canada markets close in 5 hours 26 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
422.60+2.61 (+0.62%)
As of 10:34AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:408.00
CallsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220812C004080002022-08-12 10:18AM EDT2022-08-1214.5014.6014.78+2.02+16.19%2112,29740.63%
SPY220815C004080002022-08-12 10:08AM EDT2022-08-1514.2814.4114.55+1.95+15.82%121,1390.00%
SPY220817C004080002022-08-12 10:15AM EDT2022-08-1714.4114.6614.85+0.17+1.19%41,33417.75%
SPY220819C004080002022-08-12 10:01AM EDT2022-08-1914.9014.8715.00+1.41+10.45%337,98517.14%
SPY220822C004080002022-08-11 3:38PM EDT2022-08-2213.2015.4315.610.00-5483719.03%
SPY220824C004080002022-08-12 10:10AM EDT2022-08-2415.8015.7715.95-1.52-8.78%239419.31%
SPY220826C004080002022-08-11 4:01PM EDT2022-08-2614.9216.1316.320.00-1,39064819.67%
SPY220829C004080002022-08-11 12:09PM EDT2022-08-2916.2216.4416.630.00-240419.17%
SPY220831C004080002022-08-11 3:03PM EDT2022-08-3116.6116.8717.04+1.12+7.23%12,92619.63%
SPY220902C004080002022-08-11 2:06PM EDT2022-09-0217.1217.4517.610.00-345920.55%
SPY220906C004080002022-08-11 2:51PM EDT2022-09-0616.4217.7517.940.00-164919.84%
SPY220907C004080002022-08-10 3:51PM EDT2022-09-0716.3617.9118.090.00-81019.89%
SPY220909C004080002022-08-11 10:24AM EDT2022-09-0920.3218.3618.540.00-1133320.36%
SPY220912C004080002022-08-10 9:42AM EDT2022-09-1215.8518.3918.600.00-1119.53%
SPY220916C004080002022-08-12 10:01AM EDT2022-09-1619.2419.5019.68+1.28+7.13%98,27920.86%
SPY220923C004080002022-08-11 11:43AM EDT2022-09-2320.5120.2320.470.00-252920.67%
SPY220930C004080002022-08-12 9:33AM EDT2022-09-3020.5120.8421.30+0.49+2.45%480520.69%
SPY221021C004080002022-08-11 3:50PM EDT2022-10-2122.0823.7324.110.00-1993,52621.55%
SPY221216C004080002022-08-11 3:14PM EDT2022-12-1629.2330.8031.130.00-8193,29823.65%
SPY230317C004080002022-08-10 3:47PM EDT2023-03-1738.1139.3439.900.00-717425.08%
SPY230630C004080002022-08-04 12:43PM EDT2023-06-3042.5747.2248.110.00-13125.97%
PutsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220812P004080002022-08-12 10:18AM EDT2022-08-120.010.000.01-0.03-75.00%30012,73826.56%
SPY220815P004080002022-08-12 10:16AM EDT2022-08-150.060.050.06-0.09-60.00%1,3015,55016.70%
SPY220817P004080002022-08-12 10:17AM EDT2022-08-170.210.200.21-0.24-53.33%1553,65617.09%
SPY220819P004080002022-08-12 10:17AM EDT2022-08-190.500.470.48-0.38-43.18%1,03011,17717.97%
SPY220822P004080002022-08-12 10:17AM EDT2022-08-220.710.700.72-0.44-38.26%2311,47417.14%
SPY220824P004080002022-08-12 10:11AM EDT2022-08-241.131.031.05-0.45-28.48%1149617.73%
SPY220826P004080002022-08-12 9:44AM EDT2022-08-261.681.611.63-0.66-28.21%41,99019.28%
SPY220829P004080002022-08-12 10:12AM EDT2022-08-291.941.851.87-0.16-7.62%224618.56%
SPY220831P004080002022-08-12 9:54AM EDT2022-08-312.572.242.25-0.50-16.29%5971,16918.98%
SPY220902P004080002022-08-12 10:10AM EDT2022-09-022.682.582.60-0.80-22.99%2375819.25%
SPY220906P004080002022-08-12 9:53AM EDT2022-09-063.012.862.88-0.73-19.52%11677518.53%
SPY220907P004080002022-08-11 1:07PM EDT2022-09-073.463.013.040.00-104818.64%
SPY220909P004080002022-08-12 10:07AM EDT2022-09-093.663.363.40-0.61-14.29%964718.96%
SPY220912P004080002022-08-12 10:06AM EDT2022-09-123.943.573.62-0.41-9.43%284818.60%
SPY220916P004080002022-08-12 10:08AM EDT2022-09-164.944.794.80-0.68-12.10%7598,51320.24%
SPY220923P004080002022-08-11 11:27AM EDT2022-09-236.075.945.98-0.39-6.04%113220.90%
SPY220930P004080002022-08-12 10:16AM EDT2022-09-306.896.736.75-1.10-13.77%871,70220.79%
SPY221021P004080002022-08-12 10:12AM EDT2022-10-219.228.999.02-1.04-10.14%43,61520.84%
SPY221216P004080002022-08-11 3:57PM EDT2022-12-1615.9714.7014.740.00-2401,33221.76%
SPY230317P004080002022-08-11 10:16AM EDT2023-03-1720.8921.0321.180.00-27421.81%
SPY230630P004080002022-07-05 3:49PM EDT2023-06-3045.6429.5630.760.00--424.20%