Canada markets close in 4 hours 24 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
423.73+3.74 (+0.89%)
As of 11:36AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:413.00
CallsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220812C004130002022-08-12 11:20AM EDT2022-08-1210.5710.3610.49+2.93+38.35%3145,3230.00%
SPY220815C004130002022-08-12 11:14AM EDT2022-08-1510.0210.5910.70+2.00+24.94%832,2290.00%
SPY220817C004130002022-08-12 10:20AM EDT2022-08-1710.2810.7410.91+2.28+28.50%71,28912.96%
SPY220819C004130002022-08-12 11:12AM EDT2022-08-1910.7311.3511.52+1.43+15.38%18210,71416.64%
SPY220822C004130002022-08-11 3:25PM EDT2022-08-229.15--0.00---0.00%
SPY220824C004130002022-08-11 4:07PM EDT2022-08-2410.2412.1212.310.00-3373716.86%
SPY220826C004130002022-08-12 11:02AM EDT2022-08-2612.2012.7812.92+1.28+11.72%71,20718.09%
SPY220829C004130002022-08-11 10:14AM EDT2022-08-2914.3013.0713.230.00-1386417.56%
SPY220831C004130002022-08-12 10:06AM EDT2022-08-3112.5013.6513.77+0.88+7.57%12,36218.34%
SPY220902C004130002022-08-12 11:17AM EDT2022-09-0214.2714.1514.31+2.08+17.06%11,00319.04%
SPY220906C004130002022-08-11 10:22AM EDT2022-09-0615.7614.5414.700.00-149818.52%
SPY220909C004130002022-08-11 2:43PM EDT2022-09-0913.6815.1815.350.00-8252919.10%
SPY220912C004130002022-08-11 3:27PM EDT2022-09-1213.3015.3815.600.00-104018.75%
SPY220916C004130002022-08-12 10:45AM EDT2022-09-1615.2716.2516.40+1.20+8.53%1810,82419.36%
SPY220923C004130002022-08-11 2:52PM EDT2022-09-2315.6117.1917.400.00-3213019.61%
SPY220930C004130002022-08-11 3:50PM EDT2022-09-3015.9018.0818.430.00-1994,23019.97%
SPY221021C004130002022-08-12 11:08AM EDT2022-10-2120.3520.7421.07+1.41+7.44%13,02820.52%
SPY221216C004130002022-08-11 11:56AM EDT2022-12-1627.1627.8428.170.00-1532,74122.76%
SPY230317C004130002022-08-10 9:56AM EDT2023-03-1733.9936.5537.050.00-129324.37%
SPY230331C004130002022-08-11 11:22AM EDT2023-03-3136.8037.5738.070.00-42924.40%
PutsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220812P004130002022-08-12 11:20AM EDT2022-08-120.010.010.02-0.13-92.86%7,63912,78921.88%
SPY220815P004130002022-08-12 11:19AM EDT2022-08-150.090.090.10-0.39-81.25%4,8503,61714.01%
SPY220817P004130002022-08-12 11:19AM EDT2022-08-170.370.360.37-0.66-64.08%2,9522,41915.32%
SPY220819P004130002022-08-12 11:20AM EDT2022-08-190.750.760.77-0.90-54.55%3,26112,73116.47%
SPY220822P004130002022-08-11 4:00PM EDT2022-08-222.00--0.00---0.00%
SPY220824P004130002022-08-12 11:17AM EDT2022-08-241.501.481.50-0.97-39.27%4411,42016.49%
SPY220826P004130002022-08-12 11:02AM EDT2022-08-262.232.142.16-1.02-31.38%5092,52017.96%
SPY220829P004130002022-08-12 11:19AM EDT2022-08-292.462.462.48-1.35-35.43%623,26617.48%
SPY220831P004130002022-08-12 11:05AM EDT2022-08-312.982.912.92-1.49-33.33%2061,80517.96%
SPY220902P004130002022-08-12 10:58AM EDT2022-09-023.563.323.34-1.14-24.26%1061,30018.35%
SPY220906P004130002022-08-12 11:02AM EDT2022-09-063.703.563.58-1.27-25.55%4525917.51%
SPY220909P004130002022-08-12 10:06AM EDT2022-09-094.944.184.20-0.70-12.41%4259918.09%
SPY220912P004130002022-08-12 10:52AM EDT2022-09-124.754.384.43-0.57-10.71%244017.75%
SPY220916P004130002022-08-12 11:21AM EDT2022-09-165.645.655.66-1.38-19.66%1,1988,94219.34%
SPY220923P004130002022-08-11 3:28PM EDT2022-09-237.586.936.97-0.93-10.93%19320.17%
SPY220930P004130002022-08-12 11:06AM EDT2022-09-308.037.877.90-1.51-15.83%453,88820.31%
SPY221021P004130002022-08-12 11:17AM EDT2022-10-2110.2710.1310.19-1.35-11.62%272,56220.31%
SPY221216P004130002022-08-12 10:36AM EDT2022-12-1616.2515.9315.97-1.38-7.83%3321,18821.25%
SPY230317P004130002022-08-12 11:02AM EDT2023-03-1722.6322.2322.48-0.62-2.67%651721.36%
SPY230331P004130002022-08-10 3:58PM EDT2023-03-3124.8323.1923.500.00-48321.49%