SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:58PM EST. Market open.
Strike:260.00
CallsforDecember 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY221216C00260000 | 2022-12-05 9:54AM EST | 2022-12-16 | 144.13 | 135.76 | 135.93 | 0.00 | - | 11 | 16,717 | 0.00% |
| SPY221230C00260000 | 2022-10-21 9:00AM EST | 2022-12-30 | 111.29 | 135.74 | 137.28 | 0.00 | - | 1 | 31 | 76.07% |
| SPY230120C00260000 | 2022-12-05 9:46AM EST | 2023-01-20 | 144.20 | 135.80 | 136.06 | 0.00 | - | 5 | 57 | 0.00% |
| SPY230217C00260000 | 2022-11-25 11:02AM EST | 2023-02-17 | 143.83 | 136.33 | 136.66 | 0.00 | - | 2 | 2 | 45.56% |
| SPY230317C00260000 | 2022-11-22 2:33PM EST | 2023-03-17 | 140.75 | 136.99 | 138.16 | 0.00 | - | 1 | 28 | 50.23% |
| SPY230421C00260000 | 2022-11-10 9:45AM EST | 2023-04-21 | 131.20 | 137.22 | 138.70 | 0.00 | - | 1 | 1 | 45.58% |
| SPY230616C00260000 | 2022-11-15 12:20PM EST | 2023-06-16 | 147.03 | 139.85 | 141.41 | 0.00 | - | 1 | 45 | 46.02% |
| SPY230630C00260000 | 2022-10-27 9:31AM EST | 2023-06-30 | 132.65 | 146.00 | 150.09 | 0.00 | - | - | 0 | 57.45% |
| SPY230915C00260000 | 2022-11-11 11:19AM EST | 2023-09-15 | 144.98 | 142.83 | 144.47 | 0.00 | - | 5 | 10 | 43.41% |
| SPY230929C00260000 | 2022-12-02 11:56AM EST | 2023-09-29 | 153.93 | 143.03 | 144.86 | 0.00 | - | 20 | 20 | 43.00% |
| SPY231215C00260000 | 2022-12-02 3:27PM EST | 2023-12-15 | 157.64 | 145.78 | 147.51 | 0.00 | - | 1 | 96 | 41.89% |
| SPY240119C00260000 | 2022-10-19 10:16AM EST | 2024-01-19 | 127.08 | 146.00 | 151.00 | 0.00 | - | 1 | 34 | 44.19% |
| SPY240621C00260000 | 2022-10-21 1:10PM EST | 2024-06-21 | 135.21 | 151.50 | 156.50 | 0.00 | - | 2 | 9 | 42.75% |
| SPY241220C00260000 | 2022-12-06 9:56AM EST | 2024-12-20 | 158.50 | 153.50 | 158.50 | 0.00 | - | 2 | 42 | 38.69% |
| SPY250117C00260000 | 2022-11-23 3:37PM EST | 2025-01-17 | 163.42 | 154.00 | 158.50 | 0.00 | - | 12 | 39 | 37.98% |
PutsforDecember 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY221216P00260000 | 2022-12-07 11:54AM EST | 2022-12-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 36,057 | 81.25% |
| SPY221230P00260000 | 2022-12-08 12:10PM EST | 2022-12-30 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 33 | 15,202 | 55.47% |
| SPY230120P00260000 | 2022-12-08 1:26PM EST | 2023-01-20 | 0.13 | 0.11 | 0.12 | -0.02 | -13.33% | 38 | 12,598 | 49.12% |
| SPY230217P00260000 | 2022-12-08 2:59PM EST | 2023-02-17 | 0.32 | 0.30 | 0.31 | -0.04 | -11.11% | 9 | 3,413 | 43.31% |
| SPY230317P00260000 | 2022-12-08 2:58PM EST | 2023-03-17 | 0.58 | 0.57 | 0.58 | -0.04 | -6.45% | 4 | 11,050 | 40.33% |
| SPY230331P00260000 | 2022-12-08 3:18PM EST | 2023-03-31 | 0.72 | 0.72 | 0.73 | -0.09 | -11.11% | 160 | 1,033 | 39.21% |
| SPY230421P00260000 | 2022-12-08 10:18AM EST | 2023-04-21 | 1.02 | 0.96 | 0.98 | -0.07 | -6.42% | 146 | 1,244 | 37.90% |
| SPY230616P00260000 | 2022-12-06 11:54AM EST | 2023-06-16 | 1.91 | 1.79 | 1.89 | 0.00 | - | 5 | 2,761 | 36.16% |
| SPY230630P00260000 | 2022-12-08 3:42PM EST | 2023-06-30 | 2.04 | 2.01 | 2.10 | -0.24 | -10.53% | 20 | 176 | 35.69% |
| SPY230915P00260000 | 2022-12-07 10:58AM EST | 2023-09-15 | 3.35 | 3.20 | 3.31 | 0.00 | - | 25 | 779 | 33.75% |
| SPY230929P00260000 | 2022-12-02 2:37PM EST | 2023-09-29 | 3.22 | 3.43 | 3.58 | 0.00 | - | 1 | 144 | 33.58% |
| SPY231215P00260000 | 2022-12-06 10:56AM EST | 2023-12-15 | 4.62 | 4.52 | 4.67 | 0.00 | - | 1 | 640 | 32.02% |
| SPY240119P00260000 | 2022-12-07 10:21AM EST | 2024-01-19 | 5.62 | 3.50 | 7.50 | 0.00 | - | 1 | 198 | 35.06% |
| SPY240621P00260000 | 2022-11-30 12:21PM EST | 2024-06-21 | 6.68 | 5.00 | 7.30 | 0.00 | - | 11 | 68 | 29.63% |
| SPY241220P00260000 | 2022-11-30 2:34PM EST | 2024-12-20 | 8.50 | 7.00 | 11.50 | 0.00 | - | 1 | 902 | 29.88% |
| SPY250117P00260000 | 2022-12-01 9:36AM EST | 2025-01-17 | 8.84 | 9.16 | 12.00 | 0.00 | - | 1 | 308 | 29.78% |
© 2022 Yahoo. All rights reserved.
