Canada markets close in 5 hours 35 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
422.40+2.41 (+0.57%)
As of 10:25AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:421.00
CallsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220812C004210002022-08-12 10:10AM EDT2022-08-121.851.721.73+0.47+34.06%11,25211,6669.69%
SPY220815C004210002022-08-12 10:10AM EDT2022-08-152.652.672.70+0.48+22.12%3,6934,28310.90%
SPY220817C004210002022-08-12 10:07AM EDT2022-08-173.553.683.70+0.48+15.64%9982,84213.66%
SPY220819C004210002022-08-12 10:09AM EDT2022-08-194.494.474.49+0.56+14.25%1,5079,61015.05%
SPY220822C004210002022-08-11 3:58PM EDT2022-08-223.93--0.00---0.00%
SPY220826C004210002022-08-12 10:04AM EDT2022-08-266.306.526.56+0.45+7.69%1582,14817.10%
SPY220829C004210002022-08-11 3:59PM EDT2022-08-297.226.886.92+1.45+25.13%257416.58%
SPY220902C004210002022-08-12 10:01AM EDT2022-09-027.997.887.92+0.75+10.36%552,84017.43%
SPY220906C004210002022-08-12 10:03AM EDT2022-09-068.348.338.37+0.94+12.70%613317.04%
SPY220909C004210002022-08-12 9:44AM EDT2022-09-099.508.989.01+1.16+13.91%3992917.48%
SPY220912C004210002022-08-12 9:33AM EDT2022-09-129.489.189.26+0.83+9.60%3820317.15%
SPY220916C004210002022-08-12 10:01AM EDT2022-09-1610.1510.0410.06+0.64+6.73%96510,26017.68%
SPY220923C004210002022-08-11 4:04PM EDT2022-09-2311.1511.0311.27+0.58+5.49%2512318.28%
SPY220930C004210002022-08-12 9:47AM EDT2022-09-3012.4712.1012.16+0.92+7.97%1483518.38%
SPY221021C004210002022-08-12 9:40AM EDT2022-10-2115.2214.8414.92+0.91+6.36%212,31519.15%
SPY221216C004210002022-08-12 9:30AM EDT2022-12-1621.7521.8522.23+0.02+0.09%11,89121.70%
SPY230317C004210002022-08-09 12:53PM EDT2023-03-1725.3530.4431.320.00-1122523.57%
SPY230331C004210002022-08-11 2:53PM EDT2023-03-3131.0031.6832.300.00-27723.58%
PutsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220812P004210002022-08-12 10:10AM EDT2022-08-120.660.740.75-1.24-65.26%49,2639,60415.16%
SPY220815P004210002022-08-12 10:10AM EDT2022-08-151.581.641.66-1.06-40.15%8,3294,00113.01%
SPY220817P004210002022-08-12 10:10AM EDT2022-08-172.582.602.62-1.00-27.93%2,0701,55215.17%
SPY220819P004210002022-08-12 10:09AM EDT2022-08-193.343.223.24-0.90-21.23%1,7504,20315.66%
SPY220826P004210002022-08-12 10:08AM EDT2022-08-265.105.125.15-0.90-15.00%3162,41117.08%
SPY220829P004210002022-08-12 10:07AM EDT2022-08-295.655.495.53-1.03-15.42%833216.61%
SPY220902P004210002022-08-12 9:57AM EDT2022-09-026.686.376.40-0.68-9.24%363,52617.14%
SPY220906P004210002022-08-12 10:09AM EDT2022-09-066.736.726.76-1.13-14.38%12516016.57%
SPY220909P004210002022-08-12 10:01AM EDT2022-09-097.407.317.35-0.83-10.09%521,11416.94%
SPY220916P004210002022-08-12 10:07AM EDT2022-09-169.409.029.05-0.61-6.09%2022,56618.43%
SPY220923P004210002022-08-11 3:12PM EDT2022-09-2312.04--0.00---0.00%
SPY220930P004210002022-08-12 10:06AM EDT2022-09-3011.6611.3311.40-1.10-8.62%731,30919.42%
SPY221021P004210002022-08-12 10:06AM EDT2022-10-2113.9613.6913.73-0.85-5.74%492,35419.44%
SPY221216P004210002022-08-12 10:05AM EDT2022-12-1619.6919.4319.61-0.90-4.37%267020.48%
SPY230317P004210002022-08-12 10:07AM EDT2023-03-1726.2525.8126.07-0.31-1.17%417620.62%
SPY230331P004210002022-08-03 11:36AM EDT2023-03-3131.6226.7327.020.00-16020.70%