Canada markets close in 4 hours 35 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
423.57+3.58 (+0.85%)
As of 11:25AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:419.00
CallsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220812C004190002022-08-12 11:08AM EDT2022-08-123.793.813.83+1.21+46.90%3,39013,6360.00%
SPY220815C004190002022-08-12 11:04AM EDT2022-08-154.594.304.41+1.25+37.43%2803,3960.00%
SPY220817C004190002022-08-12 11:08AM EDT2022-08-175.185.105.20+0.98+23.33%1771,68610.23%
SPY220819C004190002022-08-12 11:08AM EDT2022-08-195.895.835.92+0.94+18.99%41012,97912.54%
SPY220822C004190002022-08-11 4:02PM EDT2022-08-225.42--0.00---0.00%
SPY220826C004190002022-08-12 10:31AM EDT2022-08-267.817.897.92+1.20+18.15%542,62515.64%
SPY220829C004190002022-08-12 9:37AM EDT2022-08-298.028.258.29+1.12+16.23%338715.32%
SPY220902C004190002022-08-12 10:44AM EDT2022-09-029.109.369.39+0.88+10.71%502,24316.64%
SPY220906C004190002022-08-12 9:31AM EDT2022-09-069.499.699.73+0.71+8.09%240516.09%
SPY220909C004190002022-08-12 9:32AM EDT2022-09-0910.6710.3710.41+1.45+15.73%2475016.71%
SPY220912C004190002022-08-12 9:58AM EDT2022-09-1210.8110.6610.71-0.04-0.37%34316.53%
SPY220916C004190002022-08-12 10:49AM EDT2022-09-1611.0611.5711.60+0.40+3.75%19114,65917.31%
SPY220923C004190002022-08-11 3:46PM EDT2022-09-2311.1712.5612.730.00-2010817.83%
SPY220930C004190002022-08-12 11:05AM EDT2022-09-3013.7313.4213.70+1.33+10.73%21,40318.12%
SPY221021C004190002022-08-12 9:30AM EDT2022-10-2116.2516.3116.50+1.19+7.90%16,57119.02%
SPY221216C004190002022-08-12 10:48AM EDT2022-12-1623.0623.4323.71-1.36-5.57%21,54021.54%
SPY230317C004190002022-08-11 10:29AM EDT2023-03-1733.4032.2032.640.00-634723.35%
SPY230331C004190002022-08-10 12:08PM EDT2023-03-3131.9933.1733.670.00-13323.41%
PutsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220812P004190002022-08-12 11:10AM EDT2022-08-120.120.140.15-0.96-88.89%54,54516,67015.67%
SPY220815P004190002022-08-12 11:10AM EDT2022-08-150.660.680.69-1.11-62.71%9,4564,31012.96%
SPY220817P004190002022-08-12 11:09AM EDT2022-08-171.471.431.44-1.20-44.94%1,3322,82414.95%
SPY220819P004190002022-08-12 11:09AM EDT2022-08-192.112.082.10-1.25-37.20%4,30810,21715.97%
SPY220822P004190002022-08-11 4:09PM EDT2022-08-223.76--0.00---0.00%
SPY220826P004190002022-08-12 11:06AM EDT2022-08-263.873.873.89-1.33-25.58%2172,41517.30%
SPY220829P004190002022-08-12 11:05AM EDT2022-08-294.144.254.28-1.77-29.95%10937316.89%
SPY220902P004190002022-08-12 11:07AM EDT2022-09-025.235.205.22-1.24-19.17%112,55917.64%
SPY220906P004190002022-08-12 11:02AM EDT2022-09-065.345.515.53-1.81-25.31%835516.94%
SPY220909P004190002022-08-12 10:53AM EDT2022-09-096.266.076.10-1.14-15.41%401,44317.27%
SPY220912P004190002022-08-12 10:18AM EDT2022-09-126.526.356.40-1.47-18.40%921617.06%
SPY220916P004190002022-08-12 11:08AM EDT2022-09-167.817.877.89-1.34-14.64%56011,01518.96%
SPY220923P004190002022-08-12 9:47AM EDT2022-09-239.519.179.21-0.99-9.43%253819.68%
SPY220930P004190002022-08-12 10:41AM EDT2022-09-3010.4810.1210.15-0.96-8.39%721,86919.78%
SPY221021P004190002022-08-12 11:02AM EDT2022-10-2112.2812.4212.45-1.52-11.01%623,91719.73%
SPY221216P004190002022-08-11 3:51PM EDT2022-12-1619.9018.1918.340.00-2002,22320.74%
SPY230317P004190002022-08-12 10:36AM EDT2023-03-1724.9024.6824.85-1.37-5.22%436820.87%
SPY230331P004190002022-08-10 3:20PM EDT2023-03-3127.4325.6025.820.00-110620.96%