Canada markets close in 4 hours 37 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
423.64+3.65 (+0.87%)
As of 11:23AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:452.00
CallsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220812C004520002022-08-11 12:17PM EDT2022-08-120.010.000.000.00-44225.00%
SPY220815C004520002022-08-02 12:40PM EDT2022-08-150.020.000.000.00--512.50%
SPY220817C004520002022-08-11 3:15PM EDT2022-08-170.010.000.010.00-13318.36%
SPY220819C004520002022-08-11 3:23PM EDT2022-08-190.020.000.010.00-9890516.02%
SPY220822C004520002022-08-11 10:03AM EDT2022-08-220.050.010.020.00-1352014.65%
SPY220824C004520002022-08-12 10:32AM EDT2022-08-240.040.030.04-0.02-33.33%2622214.75%
SPY220826C004520002022-08-11 2:31PM EDT2022-08-260.100.070.080.00-333815.04%
SPY220829C004520002022-08-11 12:33PM EDT2022-08-290.100.090.11-0.06-37.50%14014.41%
SPY220831C004520002022-08-12 10:07AM EDT2022-08-310.140.150.15-0.06-30.00%5913214.36%
SPY220902C004520002022-08-12 10:12AM EDT2022-09-020.220.210.22-0.09-29.03%419714.60%
SPY220906C004520002022-08-12 10:19AM EDT2022-09-060.270.250.26-0.01-3.57%136313.86%
SPY220907C004520002022-08-11 3:54PM EDT2022-09-070.260.280.290.00-12613613.88%
SPY220909C004520002022-08-11 3:46PM EDT2022-09-090.320.370.380.00-11628714.14%
SPY220916C004520002022-08-12 10:37AM EDT2022-09-160.620.650.66+0.07+12.73%22,40514.33%
SPY220923C004520002022-08-12 10:34AM EDT2022-09-231.031.021.05+0.08+8.42%911914.74%
SPY220930C004520002022-08-12 11:06AM EDT2022-09-301.431.431.45+0.17+13.49%164,96214.98%
SPY221021C004520002022-08-12 10:45AM EDT2022-10-212.742.862.89-0.32-10.46%111,31715.78%
SPY221216C004520002022-08-11 4:02PM EDT2022-12-167.217.517.630.00-3711,09717.91%
SPY221230C004520002022-08-10 4:13PM EDT2022-12-307.988.348.520.00-1611317.98%
SPY230317C004520002022-08-09 12:40PM EDT2023-03-1711.5314.7815.090.00-103819.97%
SPY230331C004520002022-08-12 9:39AM EDT2023-03-3115.9615.7916.12+9.87+162.07%1120.17%
PutsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220819P004520002022-07-07 1:52PM EDT2022-08-1963.8638.7739.370.00-11085.34%
SPY220909P004520002022-08-12 9:30AM EDT2022-09-0929.9929.1729.43-8.07-21.20%-218.04%
SPY220916P004520002022-08-12 9:33AM EDT2022-09-1631.4530.4130.65-2.11-6.29%3660520.42%
SPY220930P004520002022-06-24 3:16PM EDT2022-09-3064.5257.1658.380.00-352,60965.27%
SPY221216P004520002022-07-19 10:03AM EDT2022-12-1666.2135.3535.730.00-12517.62%
SPY221230P004520002022-08-05 3:51PM EDT2022-12-3043.8236.0336.420.00-210017.49%
SPY230331P004520002022-06-10 9:58AM EDT2023-03-3166.6866.0967.550.00-1337.61%