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
423.67+3.68 (+0.88%)
As of 11:36AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:423.00
CallsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220812C004230002022-08-12 11:21AM EDT2022-08-121.191.141.16+0.54+83.08%126,95717,7428.81%
SPY220815C004230002022-08-12 11:21AM EDT2022-08-152.162.202.22+0.83+62.41%28,3054,82410.55%
SPY220817C004230002022-08-12 11:21AM EDT2022-08-173.153.173.19+0.95+43.18%5,6301,84013.12%
SPY220819C004230002022-08-12 11:21AM EDT2022-08-193.963.963.98+1.01+34.24%7,6368,10114.54%
SPY220822C004230002022-08-11 3:44PM EDT2022-08-222.98--0.00---0.00%
SPY220826C004230002022-08-12 11:19AM EDT2022-08-265.825.845.86+1.22+26.52%9641,63016.11%
SPY220829C004230002022-08-12 11:20AM EDT2022-08-296.316.296.32+1.13+21.81%20844415.94%
SPY220902C004230002022-08-12 11:19AM EDT2022-09-027.377.367.39+1.44+24.28%3214,23617.00%
SPY220906C004230002022-08-12 11:20AM EDT2022-09-067.707.787.81+1.57+25.61%13822316.57%
SPY220909C004230002022-08-12 11:20AM EDT2022-09-098.478.518.54+1.63+23.83%2361,98817.22%
SPY220912C004230002022-08-12 11:17AM EDT2022-09-128.528.718.78+1.34+18.66%177716.88%
SPY220916C004230002022-08-12 11:21AM EDT2022-09-169.649.639.64+1.28+15.31%2,49615,77017.54%
SPY220923C004230002022-08-12 10:54AM EDT2022-09-2310.0010.6910.86+0.58+6.16%711018.15%
SPY220930C004230002022-08-12 11:17AM EDT2022-09-3011.5211.6611.73+1.67+16.95%18281918.22%
SPY221021C004230002022-08-12 11:21AM EDT2022-10-2114.5314.3914.47+1.33+10.08%2532,46518.97%
SPY221216C004230002022-08-12 11:16AM EDT2022-12-1621.3521.5321.80+1.26+6.27%622,99321.55%
SPY230317C004230002022-08-11 11:40AM EDT2023-03-1729.9030.3730.740.00-475223.32%
SPY230331C004230002022-08-11 3:33PM EDT2023-03-3130.1731.3231.870.00-516223.44%
PutsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220812P004230002022-08-12 11:21AM EDT2022-08-120.610.600.61-2.54-80.63%39,0665,55110.25%
SPY220815P004230002022-08-12 11:21AM EDT2022-08-151.591.601.62-2.26-58.70%12,5712,96910.95%
SPY220817P004230002022-08-12 11:20AM EDT2022-08-172.552.602.61-2.64-50.87%3,4391,59613.55%
SPY220819P004230002022-08-12 11:20AM EDT2022-08-193.273.273.29-2.02-38.19%4,2765,93114.46%
SPY220826P004230002022-08-12 11:18AM EDT2022-08-265.175.125.14-1.79-25.72%84672915.97%
SPY220829P004230002022-08-12 11:20AM EDT2022-08-295.525.485.51-1.77-24.28%15027515.57%
SPY220902P004230002022-08-12 11:20AM EDT2022-09-026.406.396.42-1.96-23.44%7574,55716.29%
SPY220906P004230002022-08-12 11:17AM EDT2022-09-066.726.696.72-2.27-25.25%27241715.64%
SPY220909P004230002022-08-12 10:54AM EDT2022-09-097.807.277.30-1.70-17.89%2552,00716.03%
SPY220912P004230002022-08-12 10:39AM EDT2022-09-127.897.577.62-1.74-18.07%533015.90%
SPY220916P004230002022-08-12 11:21AM EDT2022-09-169.109.109.12-1.87-17.05%1,5904,97417.83%
SPY220923P004230002022-08-12 10:21AM EDT2022-09-2310.9310.4510.58-1.73-13.67%620518.83%
SPY220930P004230002022-08-12 11:17AM EDT2022-09-3011.3911.4511.51-1.83-13.84%1001,47818.95%
SPY221021P004230002022-08-12 11:19AM EDT2022-10-2113.8013.7413.80-2.20-13.75%2532,93118.98%
SPY221216P004230002022-08-12 11:18AM EDT2022-12-1619.5519.5219.65-1.86-8.69%2091520.08%
SPY230317P004230002022-08-12 11:16AM EDT2023-03-1726.0525.9126.18-1.08-3.98%17720.35%
SPY230331P004230002022-08-12 9:32AM EDT2023-03-3127.8926.8027.15+0.21+0.76%17020.44%