Canada markets close in 4 hours 36 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
423.50+3.51 (+0.84%)
As of 11:24AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:409.00
CallsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220812C004090002022-08-12 10:55AM EDT2022-08-1213.1213.7013.85+2.16+19.71%1082,2110.00%
SPY220815C004090002022-08-12 9:51AM EDT2022-08-1513.4513.6313.83+1.54+12.93%251,5770.00%
SPY220817C004090002022-08-12 9:51AM EDT2022-08-1713.6513.8113.99-0.22-1.59%29020.00%
SPY220819C004090002022-08-12 10:44AM EDT2022-08-1913.7014.2714.41+1.80+15.13%118,4620.00%
SPY220822C004090002022-08-10 12:43PM EDT2022-08-2211.85--0.00---0.00%
SPY220824C004090002022-08-12 9:38AM EDT2022-08-2414.6114.8415.02+1.80+14.05%144714.11%
SPY220826C004090002022-08-12 10:56AM EDT2022-08-2615.2315.5615.69+0.84+5.84%41,03416.98%
SPY220829C004090002022-08-11 3:49PM EDT2022-08-2913.6815.8615.980.00-1060016.77%
SPY220831C004090002022-08-12 11:02AM EDT2022-08-3116.5416.3216.44+1.61+10.78%101,99017.66%
SPY220902C004090002022-08-12 10:07AM EDT2022-09-0215.9416.7716.91-0.61-3.69%572118.44%
SPY220906C004090002022-08-11 2:06PM EDT2022-09-0616.5117.0517.220.00-29417.89%
SPY220909C004090002022-08-11 3:22PM EDT2022-09-0916.2717.7317.910.00-2021718.81%
SPY220912C004090002022-08-12 10:24AM EDT2022-09-1217.9817.9118.14-0.23-1.26%152318.49%
SPY220916C004090002022-08-11 3:03PM EDT2022-09-1617.3018.7118.870.00-178,38219.11%
SPY220923C004090002022-08-10 3:23PM EDT2022-09-2317.5619.5519.770.00-7051,14419.33%
SPY220930C004090002022-08-11 3:50PM EDT2022-09-3018.8420.3020.680.00-6651,53919.61%
SPY221021C004090002022-08-11 4:07PM EDT2022-10-2122.0722.9723.300.00-4022,34620.38%
SPY221216C004090002022-08-12 10:01AM EDT2022-12-1629.7830.0230.44+1.55+5.49%62,01822.91%
SPY230317C004090002022-07-28 9:30AM EDT2023-03-1727.0338.6639.180.00-336024.48%
SPY230630C004090002022-08-02 11:16AM EDT2023-06-3039.3046.4847.290.00-1125.40%
PutsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220812P004090002022-08-12 11:02AM EDT2022-08-120.010.000.01-0.04-80.00%4,16812,73826.17%
SPY220815P004090002022-08-12 11:06AM EDT2022-08-150.050.050.06-0.13-72.22%2,0042,96216.60%
SPY220817P004090002022-08-12 11:06AM EDT2022-08-170.190.190.20-0.33-63.46%5832,17016.82%
SPY220819P004090002022-08-12 11:08AM EDT2022-08-190.460.450.46-0.54-54.00%5,0567,69617.65%
SPY220822P004090002022-08-11 3:26PM EDT2022-08-221.42--0.00---0.00%
SPY220824P004090002022-08-12 11:03AM EDT2022-08-241.001.041.05-0.93-48.19%91,13217.63%
SPY220826P004090002022-08-12 11:04AM EDT2022-08-261.611.581.60-0.87-35.08%331,29919.04%
SPY220829P004090002022-08-12 9:46AM EDT2022-08-292.221.841.86-0.57-20.43%2032618.42%
SPY220831P004090002022-08-12 11:06AM EDT2022-08-312.272.282.29-1.12-33.04%1581,73819.02%
SPY220902P004090002022-08-12 11:00AM EDT2022-09-022.582.682.70-1.16-31.02%382,06219.47%
SPY220906P004090002022-08-12 10:19AM EDT2022-09-063.002.912.93-0.79-20.84%136418.58%
SPY220909P004090002022-08-12 10:53AM EDT2022-09-093.553.463.49-0.97-21.46%7841019.10%
SPY220912P004090002022-08-12 9:43AM EDT2022-09-123.803.663.70-1.24-24.60%1011518.71%
SPY220916P004090002022-08-12 11:09AM EDT2022-09-164.874.864.87-1.03-17.46%1,18612,32220.30%
SPY220923P004090002022-08-12 11:06AM EDT2022-09-236.046.026.05-0.92-13.22%759620.95%
SPY220930P004090002022-08-12 11:04AM EDT2022-09-306.876.916.94-1.34-16.32%143,09421.04%
SPY221021P004090002022-08-12 10:12AM EDT2022-10-219.469.219.24-0.86-8.33%13,63021.08%
SPY221216P004090002022-08-11 12:14PM EDT2022-12-1615.7914.8714.900.00-1822,02021.85%
SPY230317P004090002022-08-10 1:42PM EDT2023-03-1722.8421.1021.330.00-1113021.85%
SPY230630P004090002022-08-10 3:20PM EDT2023-06-3028.1726.5626.990.00-31021.66%