Canada markets close in 4 hours 39 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
423.55+3.56 (+0.85%)
As of 11:21AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:422.00
CallsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220812C004220002022-08-12 11:06AM EDT2022-08-121.361.331.34+0.41+43.16%85,29420,3050.00%
SPY220815C004220002022-08-12 11:06AM EDT2022-08-152.262.402.42+0.56+32.94%22,4574,1248.61%
SPY220817C004220002022-08-12 11:05AM EDT2022-08-173.383.393.40+0.77+29.50%4,6434,21511.79%
SPY220819C004220002022-08-12 11:06AM EDT2022-08-194.054.194.21+0.65+19.12%7,59414,13913.53%
SPY220822C004220002022-08-12 11:05AM EDT2022-08-224.564.604.62+0.76+20.00%6812,95212.96%
SPY220824C004220002022-08-12 11:05AM EDT2022-08-245.255.195.22+0.80+17.98%6589213.83%
SPY220826C004220002022-08-12 11:03AM EDT2022-08-266.226.036.05+0.91+17.14%8292,15015.32%
SPY220829C004220002022-08-12 11:01AM EDT2022-08-296.266.496.52+1.06+20.38%2611,85415.25%
SPY220831C004220002022-08-12 11:03AM EDT2022-08-317.227.057.08+1.01+16.26%2071,35315.89%
SPY220902C004220002022-08-12 11:03AM EDT2022-09-027.747.657.68+1.23+18.89%4353,51216.61%
SPY220906C004220002022-08-12 11:04AM EDT2022-09-067.977.827.86+1.07+15.51%12247115.67%
SPY220907C004220002022-08-12 10:47AM EDT2022-09-077.578.068.10+0.55+7.83%5028315.91%
SPY220909C004220002022-08-12 11:04AM EDT2022-09-098.688.558.58+1.35+18.42%2691,48616.36%
SPY220912C004220002022-08-12 10:53AM EDT2022-09-128.558.918.97+0.32+3.89%285016.36%
SPY220916C004220002022-08-12 11:05AM EDT2022-09-169.809.839.84+0.89+9.99%1,54910,98217.07%
SPY220923C004220002022-08-12 10:54AM EDT2022-09-2310.5610.8411.00+0.67+6.77%619717.63%
SPY220930C004220002022-08-12 11:02AM EDT2022-09-3011.7411.7711.83+1.32+12.67%671,61217.68%
SPY221021C004220002022-08-12 11:04AM EDT2022-10-2114.6514.5614.63+1.39+10.48%2921,75218.61%
SPY221216C004220002022-08-12 10:59AM EDT2022-12-1621.5121.6521.91+0.67+3.21%271,17821.24%
SPY230317C004220002022-08-12 10:00AM EDT2023-03-1730.0030.4830.90+0.62+2.11%355723.13%
SPY230331C004220002022-08-03 1:23PM EDT2023-03-3127.4331.4231.880.00-15323.15%
PutsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220812P004220002022-08-12 11:06AM EDT2022-08-120.630.610.62-1.83-74.39%108,45010,43214.09%
SPY220815P004220002022-08-12 11:06AM EDT2022-08-151.541.531.55-1.66-51.88%27,4882,99712.68%
SPY220817P004220002022-08-12 11:05AM EDT2022-08-172.442.382.40-1.61-39.75%6,0161,19514.41%
SPY220819P004220002022-08-12 11:06AM EDT2022-08-193.163.183.19-1.61-33.75%9,1465,15515.69%
SPY220822P004220002022-08-12 11:06AM EDT2022-08-223.593.583.61-1.60-30.83%93342314.83%
SPY220824P004220002022-08-12 11:02AM EDT2022-08-244.154.104.12-1.65-28.45%1,05389215.26%
SPY220826P004220002022-08-12 11:04AM EDT2022-08-264.974.884.91-1.93-27.97%6831,76016.53%
SPY220829P004220002022-08-12 11:03AM EDT2022-08-295.155.225.26-2.09-28.87%27959716.03%
SPY220831P004220002022-08-12 11:00AM EDT2022-08-315.955.735.78-1.72-22.43%4863,06516.53%
SPY220902P004220002022-08-12 11:03AM EDT2022-09-026.146.236.26-1.76-22.28%3842,57016.93%
SPY220906P004220002022-08-12 11:02AM EDT2022-09-066.566.606.64-1.91-22.55%18640016.42%
SPY220907P004220002022-08-12 11:04AM EDT2022-09-076.706.706.74-1.94-22.45%2645016.33%
SPY220909P004220002022-08-12 11:05AM EDT2022-09-097.077.067.09-1.95-21.62%2212,26116.50%
SPY220916P004220002022-08-12 11:03AM EDT2022-09-168.808.878.88-1.66-15.87%1,2629,10218.20%
SPY220923P004220002022-08-12 10:54AM EDT2022-09-2310.5010.2710.41-1.47-12.28%2618119.30%
SPY220930P004220002022-08-12 11:04AM EDT2022-09-3011.2511.1411.33-1.81-13.86%5081,55119.37%
SPY221021P004220002022-08-12 11:02AM EDT2022-10-2113.4613.5213.57-1.64-10.86%2032,69119.28%
SPY221216P004220002022-08-12 11:02AM EDT2022-12-1619.2519.2819.44-1.76-8.38%1062720.33%
SPY230317P004220002022-08-12 10:44AM EDT2023-03-1726.1325.6925.93-1.34-4.88%116020.51%
SPY230331P004220002022-08-12 11:02AM EDT2023-03-3126.7926.5926.91-1.01-3.63%109520.62%