Canada markets close in 3 hours 29 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
424.15+4.17 (+0.99%)
As of 12:31PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:445.00
CallsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220812C004450002022-08-12 9:30AM EDT2022-08-120.010.000.010.00-21,19834.38%
SPY220815C004450002022-08-11 10:28AM EDT2022-08-150.010.000.010.00-22,34817.19%
SPY220817C004450002022-08-12 9:56AM EDT2022-08-170.010.010.02-0.01-50.00%182415.24%
SPY220819C004450002022-08-12 12:07PM EDT2022-08-190.040.030.04-0.01-20.00%1,38740,03814.45%
SPY220822C004450002022-08-12 11:22AM EDT2022-08-220.070.060.070.00-2211613.33%
SPY220824C004450002022-08-12 10:40AM EDT2022-08-240.110.130.14-0.08-42.11%2146013.72%
SPY220826C004450002022-08-12 12:00PM EDT2022-08-260.260.270.28+0.03+13.04%3,52389414.55%
SPY220829C004450002022-08-12 12:12PM EDT2022-08-290.360.370.37+0.11+44.00%10158314.10%
SPY220831C004450002022-08-12 12:12PM EDT2022-08-310.500.500.51+0.11+28.21%21239,58114.41%
SPY220902C004450002022-08-12 11:55AM EDT2022-09-020.660.670.68+0.18+37.50%2687,21314.75%
SPY220906C004450002022-08-12 11:39AM EDT2022-09-060.750.780.79+0.17+29.31%1329914.12%
SPY220907C004450002022-08-11 11:42AM EDT2022-09-070.920.850.870.00-3919914.23%
SPY220909C004450002022-08-12 11:46AM EDT2022-09-091.031.061.08+0.21+25.61%982314.62%
SPY220912C004450002022-08-12 10:15AM EDT2022-09-121.011.161.19+0.05+5.21%135114.33%
SPY220914C004450002022-08-11 12:10PM EDT2022-09-141.45--0.00---0.00%
SPY220916C004450002022-08-12 12:16PM EDT2022-09-161.651.631.64+0.37+28.91%86225,17214.98%
SPY220923C004450002022-08-12 12:10PM EDT2022-09-232.322.302.33+0.45+24.06%2747715.54%
SPY220930C004450002022-08-12 12:10PM EDT2022-09-302.972.952.97+0.56+23.24%473,34615.85%
SPY221021C004450002022-08-12 12:12PM EDT2022-10-214.944.914.94+0.71+16.78%1394,19416.67%
SPY221118C004450002022-08-12 12:13PM EDT2022-11-188.057.988.02+1.17+17.01%71810,30218.14%
SPY221216C004450002022-08-12 11:16AM EDT2022-12-1610.2810.6110.71+0.80+8.44%126,01318.95%
SPY221230C004450002022-08-12 11:19AM EDT2022-12-3011.4211.6511.78+0.98+9.39%692119.07%
SPY230120C004450002022-08-12 11:35AM EDT2023-01-2013.3713.5013.66+1.13+9.23%117,35919.55%
SPY230317C004450002022-08-12 10:31AM EDT2023-03-1718.2518.6218.90-0.68-3.59%51,34320.99%
SPY230331C004450002022-08-10 12:45PM EDT2023-03-3117.8719.6119.960.00-215621.15%
SPY230616C004450002022-08-11 2:39PM EDT2023-06-1624.8025.7426.150.00-263,44322.35%
SPY230630C004450002022-07-29 2:07PM EDT2023-06-3020.8826.4426.950.00-21822.37%
SPY230915C004450002022-08-11 11:19AM EDT2023-09-1530.4131.5932.120.00-118023.04%
SPY231215C004450002022-08-12 10:46AM EDT2023-12-1535.9337.0838.13+0.29+0.81%52,44123.86%
SPY240119C004450002022-08-11 11:35AM EDT2024-01-1937.2337.0039.340.00-1179023.64%
SPY240621C004450002022-08-10 11:33AM EDT2024-06-2144.0245.5350.000.00-22225.41%
SPY241220C004450002022-08-12 10:04AM EDT2024-12-2053.8153.7558.00-0.69-1.27%52,48725.65%
PutsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220812P004450002022-07-29 3:33PM EDT2022-08-1232.2421.0021.160.00-5054.39%
SPY220817P004450002022-08-02 1:32PM EDT2022-08-1735.0020.9621.120.00-6022.95%
SPY220819P004450002022-08-12 9:30AM EDT2022-08-1922.7920.8821.04-2.26-9.02%13918.58%
SPY220824P004450002022-08-12 9:50AM EDT2022-08-2423.1920.9021.12-8.00-25.65%10015.60%
SPY220826P004450002022-08-12 11:01AM EDT2022-08-2622.4721.0321.45-0.43-1.88%2417.36%
SPY220829P004450002022-08-11 9:30AM EDT2022-08-2922.2521.0221.320.00-2214.94%
SPY220902P004450002022-08-08 1:55PM EDT2022-09-0231.2221.3021.520.00-41114.73%
SPY220912P004450002022-08-10 3:36PM EDT2022-09-1225.9421.5321.840.00-101213.60%
SPY220916P004450002022-08-12 12:13PM EDT2022-09-1623.0823.1323.39-3.21-12.21%30714,67917.58%
SPY220930P004450002022-08-12 11:15AM EDT2022-09-3025.2024.1624.59-0.36-1.41%41,53717.50%
SPY221021P004450002022-08-12 10:54AM EDT2022-10-2127.0525.6326.03-1.15-4.08%26817.08%
SPY221118P004450002022-08-12 11:44AM EDT2022-11-1828.4427.9528.29-2.60-8.38%103,68217.43%
SPY221216P004450002022-08-12 12:11PM EDT2022-12-1630.3430.1930.49-3.27-9.73%357,90517.82%
SPY221230P004450002022-08-11 11:21AM EDT2022-12-3033.0831.0631.350.00-117717.80%
SPY230120P004450002022-08-12 12:14PM EDT2023-01-2032.5932.3932.72-0.60-1.81%29,53317.90%
SPY230317P004450002022-08-12 11:15AM EDT2023-03-1736.4335.6736.00-1.57-4.13%53,05718.06%
SPY230331P004450002022-08-04 1:30PM EDT2023-03-3143.2136.5436.950.00-21718.24%
SPY230616P004450002022-08-11 11:34AM EDT2023-06-1641.5440.2140.610.00-2983,00418.22%
SPY230630P004450002022-08-11 10:33AM EDT2023-06-3041.3740.7641.280.00-51318.25%
SPY230915P004450002022-08-12 10:18AM EDT2023-09-1545.3843.6244.43+0.13+0.29%21,25918.21%
SPY231215P004450002022-08-12 12:11PM EDT2023-12-1547.2446.7147.58-2.46-4.95%1133,54018.06%
SPY240119P004450002022-08-12 11:19AM EDT2024-01-1947.5546.0050.57-3.45-6.76%1040218.93%
SPY240621P004450002022-08-11 3:29PM EDT2024-06-2155.2950.8255.470.00-194518.78%
SPY241220P004450002022-08-11 10:38AM EDT2024-12-2057.0355.0060.000.00-341518.43%