Canada markets close in 5 hours 16 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
422.13+2.14 (+0.51%)
As of 10:44AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:438.00
CallsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220812C004380002022-08-11 3:55PM EDT2022-08-120.010.000.010.00-1101,02927.34%
SPY220815C004380002022-08-12 9:44AM EDT2022-08-150.010.000.00-0.01-50.00%116056.25%
SPY220817C004380002022-08-12 10:22AM EDT2022-08-170.060.050.060.00-1644814.16%
SPY220819C004380002022-08-12 10:27AM EDT2022-08-190.160.140.150.00-1341,58914.31%
SPY220822C004380002022-08-12 10:27AM EDT2022-08-220.260.250.26+0.04+18.18%831,10513.62%
SPY220824C004380002022-08-12 9:43AM EDT2022-08-240.490.420.43+0.15+44.12%5192914.09%
SPY220826C004380002022-08-12 10:22AM EDT2022-08-260.800.700.72+0.13+19.40%555,06115.04%
SPY220829C004380002022-08-12 10:18AM EDT2022-08-290.930.880.89+0.18+24.00%10349314.61%
SPY220831C004380002022-08-12 10:27AM EDT2022-08-311.161.121.14+0.23+24.73%6752515.00%
SPY220902C004380002022-08-12 10:27AM EDT2022-09-021.431.441.46+0.20+16.26%2366715.56%
SPY220906C004380002022-08-12 10:13AM EDT2022-09-061.681.601.63+0.34+25.37%513414.89%
SPY220907C004380002022-08-12 10:25AM EDT2022-09-071.751.721.74-0.64-26.78%862314.98%
SPY220909C004380002022-08-12 10:11AM EDT2022-09-092.072.012.03+0.24+13.11%1138615.33%
SPY220916C004380002022-08-12 10:26AM EDT2022-09-162.712.732.74+0.12+4.63%3506,66315.58%
SPY220923C004380002022-08-12 10:16AM EDT2022-09-233.623.633.67+0.23+6.78%212916.28%
SPY220930C004380002022-08-12 9:48AM EDT2022-09-304.454.364.38-0.36-7.48%733,19516.47%
SPY221021C004380002022-08-11 3:22PM EDT2022-10-216.356.636.670.00-3772,37117.32%
SPY221216C004380002022-08-11 3:19PM EDT2022-12-1612.2712.7413.030.00-2782,69419.74%
SPY221230C004380002022-08-11 10:36AM EDT2022-12-3015.5113.9014.060.00-4252419.75%
SPY230317C004380002022-08-09 12:40PM EDT2023-03-1717.0321.1621.480.00-106921.68%
SPY230331C004380002022-07-27 3:06PM EDT2023-03-3114.0322.1322.490.00-13921.77%
PutsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220815P004380002022-08-11 2:03PM EDT2022-08-1516.5815.6315.850.00-155550.00%
SPY220817P004380002022-08-11 11:00AM EDT2022-08-1714.7115.4215.610.00-1850.00%
SPY220819P004380002022-08-11 3:43PM EDT2022-08-1918.3215.5415.730.00-29160.00%
SPY220822P004380002022-08-08 3:34PM EDT2022-08-2225.0515.5715.720.00-110.00%
SPY220824P004380002022-08-02 12:57PM EDT2022-08-2425.6315.6815.880.00-127.72%
SPY220826P004380002022-08-10 1:27PM EDT2022-08-2618.9016.0616.260.00-131312.82%
SPY220829P004380002022-08-11 12:57PM EDT2022-08-2916.4516.2716.460.00-394213.00%
SPY220909P004380002022-08-11 1:22PM EDT2022-09-0917.01--0.00---0.00%
SPY220916P004380002022-08-11 11:38AM EDT2022-09-1619.4618.7418.930.00-1244816.37%
SPY220930P004380002022-08-11 11:04AM EDT2022-09-3020.3820.1720.570.00-13,48017.08%
SPY221021P004380002022-08-12 9:46AM EDT2022-10-2122.4321.9522.27-1.91-7.85%171,04216.93%
SPY221216P004380002022-08-02 11:07AM EDT2022-12-1636.0327.0727.310.00-27718.09%
SPY221230P004380002022-08-09 10:38AM EDT2022-12-3035.5927.9028.290.00-13318.15%
SPY230331P004380002022-05-24 3:27PM EDT2023-03-3158.2565.0766.430.00-1242.74%