Canada markets close in 5 hours 21 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
421.99+2.00 (+0.48%)
As of 10:39AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:418.00
CallsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220812C004180002022-08-12 10:22AM EDT2022-08-124.804.644.68+1.52+46.34%1,4849,50324.07%
SPY220815C004180002022-08-12 10:21AM EDT2022-08-155.155.135.26+1.15+28.75%1442,94416.13%
SPY220817C004180002022-08-12 10:22AM EDT2022-08-176.085.865.97+1.22+25.10%531,93316.91%
SPY220819C004180002022-08-12 10:21AM EDT2022-08-196.656.716.82+1.03+18.33%32019,29318.34%
SPY220822C004180002022-08-12 10:13AM EDT2022-08-227.137.087.19+1.45+25.53%1141,91816.98%
SPY220824C004180002022-08-12 9:43AM EDT2022-08-247.857.757.90+1.23+18.58%11,03417.97%
SPY220826C004180002022-08-12 9:59AM EDT2022-08-268.428.508.53+1.40+19.94%632,25118.65%
SPY220829C004180002022-08-11 3:22PM EDT2022-08-297.808.989.030.00-11435718.41%
SPY220831C004180002022-08-12 9:42AM EDT2022-08-319.509.509.54+1.54+19.35%31,76318.80%
SPY220902C004180002022-08-12 10:06AM EDT2022-09-029.5010.0310.07+0.04+0.42%21,40319.24%
SPY220906C004180002022-08-11 3:51PM EDT2022-09-068.9510.3410.400.00-4447818.45%
SPY220907C004180002022-08-11 4:00PM EDT2022-09-079.5610.6510.700.00-4912418.78%
SPY220909C004180002022-08-12 10:13AM EDT2022-09-0911.1611.2111.25+1.06+10.50%42,32619.30%
SPY220912C004180002022-08-11 9:48AM EDT2022-09-1210.6811.2911.35-1.58-12.89%12218.58%
SPY220916C004180002022-08-12 10:18AM EDT2022-09-1612.2012.2412.36+0.92+8.16%4010,39119.46%
SPY220923C004180002022-08-12 10:10AM EDT2022-09-2313.1313.0413.28+1.06+8.78%127219.43%
SPY220930C004180002022-08-12 10:07AM EDT2022-09-3013.6114.0614.51+0.78+6.08%363720.02%
SPY221021C004180002022-08-11 4:14PM EDT2022-10-2116.6816.9217.11+0.60+3.73%26,63420.34%
SPY221216C004180002022-08-12 10:00AM EDT2022-12-1623.9924.1024.38-0.13-0.54%11,18122.60%
SPY230317C004180002022-08-11 11:44AM EDT2023-03-1733.0932.7733.200.00-148024.09%
SPY230331C004180002022-08-11 9:51AM EDT2023-03-3134.9933.7734.320.00-41224.20%
PutsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220812P004180002022-08-12 10:23AM EDT2022-08-120.140.140.15-0.66-82.50%23,68525,65114.21%
SPY220815P004180002022-08-12 10:23AM EDT2022-08-150.610.580.59-0.85-58.22%8,6238,48611.27%
SPY220817P004180002022-08-12 10:24AM EDT2022-08-171.351.371.38-0.93-40.79%1,4274,22313.76%
SPY220819P004180002022-08-12 10:23AM EDT2022-08-192.012.012.03-0.97-32.55%4,22615,08214.86%
SPY220822P004180002022-08-12 10:20AM EDT2022-08-222.382.392.41-1.35-36.19%10852314.10%
SPY220824P004180002022-08-12 10:15AM EDT2022-08-243.102.942.96-0.88-22.11%462,04414.83%
SPY220826P004180002022-08-12 10:21AM EDT2022-08-263.723.723.74-1.08-22.50%1292,25716.21%
SPY220829P004180002022-08-12 10:20AM EDT2022-08-293.964.034.06-1.52-27.74%1073015.70%
SPY220831P004180002022-08-12 10:07AM EDT2022-08-314.724.584.60-0.94-16.61%1412,29516.32%
SPY220902P004180002022-08-12 10:19AM EDT2022-09-024.934.975.00-1.24-20.10%341,70916.56%
SPY220906P004180002022-08-12 10:06AM EDT2022-09-065.885.225.25-0.92-13.53%1934615.81%
SPY220907P004180002022-08-11 3:59PM EDT2022-09-076.875.505.540.00-2716916.16%
SPY220909P004180002022-08-12 10:19AM EDT2022-09-095.805.835.86-1.20-17.14%2271816.29%
SPY220912P004180002022-08-12 10:00AM EDT2022-09-126.536.066.11-0.94-12.58%354616.02%
SPY220916P004180002022-08-12 10:18AM EDT2022-09-167.627.537.55-1.16-13.21%7657,25217.89%
SPY220923P004180002022-08-12 10:10AM EDT2022-09-239.198.868.90-1.11-10.78%12658818.75%
SPY220930P004180002022-08-12 10:10AM EDT2022-09-3010.009.829.86-1.05-9.50%11,89818.95%
SPY221021P004180002022-08-12 10:00AM EDT2022-10-2112.7212.2212.27-0.92-6.74%715,19419.19%
SPY221216P004180002022-08-12 9:39AM EDT2022-12-1618.4317.8517.98-1.00-5.15%189320.17%
SPY230317P004180002022-08-12 10:14AM EDT2023-03-1724.6924.3424.55-1.16-4.49%112,75320.49%
SPY230331P004180002022-08-10 12:21PM EDT2023-03-3127.5525.3125.570.00-114720.63%