Canada markets close in 5 hours 14 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
421.94+1.95 (+0.46%)
As of 10:46AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:448.00
CallsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220812C004480002022-08-08 10:34AM EDT2022-08-120.010.000.000.00-5030925.00%
SPY220815C004480002022-08-11 10:05AM EDT2022-08-150.010.000.010.00-313521.09%
SPY220817C004480002022-08-11 1:15PM EDT2022-08-170.010.000.01-0.01-50.00%112717.19%
SPY220819C004480002022-08-12 10:22AM EDT2022-08-190.030.020.030.00-244,77916.90%
SPY220822C004480002022-08-11 3:47PM EDT2022-08-220.040.040.050.00-343415.38%
SPY220824C004480002022-08-12 9:51AM EDT2022-08-240.080.070.08-0.02-20.00%2011415.14%
SPY220826C004480002022-08-11 1:54PM EDT2022-08-260.190.140.150.00-183315.53%
SPY220829C004480002022-08-12 9:33AM EDT2022-08-290.180.170.18+0.01+5.88%123214.62%
SPY220831C004480002022-08-12 10:07AM EDT2022-08-310.250.260.270.00-213414.94%
SPY220902C004480002022-08-12 10:28AM EDT2022-09-020.360.350.360.00-540815.10%
SPY220906C004480002022-08-12 9:53AM EDT2022-09-060.470.410.42-0.06-11.32%111014.34%
SPY220907C004480002022-08-11 3:53PM EDT2022-09-070.430.460.480.00-8316914.50%
SPY220909C004480002022-08-12 10:06AM EDT2022-09-090.590.590.60+0.03+5.36%386514.72%
SPY220916C004480002022-08-12 10:22AM EDT2022-09-161.050.991.00+0.18+20.69%4153,69715.05%
SPY220923C004480002022-08-12 9:55AM EDT2022-09-231.571.491.51-0.20-11.30%21615.51%
SPY220930C004480002022-08-12 10:04AM EDT2022-09-301.981.982.00+0.16+8.79%2048615.75%
SPY221021C004480002022-08-12 10:19AM EDT2022-10-213.793.643.67-0.31-7.56%1022,15616.54%
SPY221216C004480002022-08-11 3:14PM EDT2022-12-168.348.768.890.00-1331,37518.74%
SPY221230C004480002022-08-11 2:11PM EDT2022-12-309.969.649.940.00-37018.90%
SPY230317C004480002022-08-11 12:18PM EDT2023-03-1716.7516.4116.710.00-220220.77%
SPY230331C004480002022-07-07 9:30AM EDT2023-03-317.1514.4014.910.00-23318.72%
PutsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220819P004480002022-08-11 2:55PM EDT2022-08-1928.0425.5325.720.00-4400.00%
SPY220826P004480002022-08-05 11:27AM EDT2022-08-2637.3525.4625.700.00-100.00%
SPY220831P004480002022-08-08 10:14AM EDT2022-08-3131.1025.7325.930.00-18180.00%
SPY220902P004480002022-08-05 12:01PM EDT2022-09-0236.9825.6025.820.00-230.00%
SPY220916P004480002022-08-11 12:02PM EDT2022-09-1627.8727.0527.270.00-41,38215.89%
SPY220930P004480002022-08-02 10:53AM EDT2022-09-3038.5827.6728.120.00-17915.92%
SPY221021P004480002022-08-05 3:52PM EDT2022-10-2137.7329.1129.540.00-51116.21%
SPY221216P004480002022-07-27 12:17PM EDT2022-12-1653.9732.9033.250.00-52716.79%
SPY221230P004480002022-07-19 1:08PM EDT2022-12-3060.1733.8734.150.00-62616.93%
SPY230331P004480002022-05-26 9:33AM EDT2023-03-3159.6963.4365.320.00-22437.20%