SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
Strike:255.00
CallsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY221216C00255000 | 2022-12-01 9:51AM EST | 2022-12-16 | 155.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,048 | 0.00% |
| SPY230120C00255000 | 2022-10-19 8:56AM EST | 2023-01-20 | 116.34 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| SPY230317C00255000 | 2022-12-01 2:44PM EST | 2023-03-17 | 154.32 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| SPY230331C00255000 | 2022-12-01 12:30PM EST | 2023-03-31 | 153.99 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| SPY230616C00255000 | 2022-11-08 10:54AM EST | 2023-06-16 | 134.60 | 0.00 | 0.00 | 0.00 | - | 2 | 255 | 0.00% |
| SPY230630C00255000 | 2022-10-27 9:31AM EST | 2023-06-30 | 137.24 | 150.74 | 154.80 | 0.00 | - | - | 0 | 39.34% |
| SPY230915C00255000 | 2022-11-22 3:45PM EST | 2023-09-15 | 153.02 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 0.00% |
| SPY231215C00255000 | 2022-06-16 10:27AM EST | 2023-12-15 | 128.25 | 142.21 | 143.92 | 0.00 | - | 1 | 70 | 0.00% |
| SPY240119C00255000 | 2022-11-16 2:05PM EST | 2024-01-19 | 152.99 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| SPY241220C00255000 | 2022-08-08 8:44AM EST | 2024-12-20 | 179.00 | 154.50 | 159.00 | 0.00 | - | 1 | 15 | 26.78% |
| SPY250117C00255000 | 2022-11-08 3:30PM EST | 2025-01-17 | 152.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
PutsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY221202P00255000 | 2022-12-01 3:54PM EST | 2022-12-02 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 845 | 50.00% |
| SPY221216P00255000 | 2022-12-01 9:30AM EST | 2022-12-16 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 10,701 | 50.00% |
| SPY221230P00255000 | 2022-12-01 3:48PM EST | 2022-12-30 | 0.02 | 0.00 | 0.00 | 0.00 | - | 315 | 0 | 25.00% |
| SPY230120P00255000 | 2022-12-01 3:19PM EST | 2023-01-20 | 0.12 | 0.00 | 0.00 | 0.00 | - | 56 | 28,908 | 25.00% |
| SPY230217P00255000 | 2022-12-01 3:05PM EST | 2023-02-17 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 2,814 | 25.00% |
| SPY230317P00255000 | 2022-12-01 1:51PM EST | 2023-03-17 | 0.51 | 0.00 | 0.00 | 0.00 | - | 27 | 7,140 | 12.50% |
| SPY230331P00255000 | 2022-12-01 3:28PM EST | 2023-03-31 | 0.66 | 0.00 | 0.00 | 0.00 | - | 66 | 492 | 12.50% |
| SPY230421P00255000 | 2022-12-01 10:14AM EST | 2023-04-21 | 0.92 | 0.00 | 0.00 | 0.00 | - | 6 | 653 | 12.50% |
| SPY230616P00255000 | 2022-12-01 3:45PM EST | 2023-06-16 | 1.55 | 0.00 | 0.00 | 0.00 | - | 17 | 963 | 12.50% |
| SPY230630P00255000 | 2022-12-01 12:58PM EST | 2023-06-30 | 1.80 | 0.00 | 0.00 | 0.00 | - | 251 | 530 | 12.50% |
| SPY230915P00255000 | 2022-12-01 1:06PM EST | 2023-09-15 | 2.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY230929P00255000 | 2022-12-01 3:01PM EST | 2023-09-29 | 2.95 | 0.00 | 0.00 | 0.00 | - | 6 | 115 | 12.50% |
| SPY231215P00255000 | 2022-12-01 10:01AM EST | 2023-12-15 | 3.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY240119P00255000 | 2022-11-23 2:15PM EST | 2024-01-19 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 235 | 6.25% |
| SPY240621P00255000 | 2022-11-17 11:04AM EST | 2024-06-21 | 7.61 | 0.00 | 0.00 | 0.00 | - | 81 | 73 | 6.25% |
| SPY241220P00255000 | 2022-11-23 11:54AM EST | 2024-12-20 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 385 | 6.25% |
| SPY250117P00255000 | 2022-11-30 12:23PM EST | 2025-01-17 | 9.25 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 6.25% |
© 2022 Yahoo. All rights reserved.
