SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:260.00
CallsforAugust 17, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY220819C00260000 | 2022-08-11 10:20AM EDT | 2022-08-19 | 164.72 | 169.28 | 169.50 | 0.00 | - | 5 | 49 | 0.00% |
| SPY220826C00260000 | 2022-07-22 9:37AM EDT | 2022-08-26 | 139.65 | 169.38 | 169.61 | 0.00 | - | 2 | 1 | 0.00% |
| SPY220916C00260000 | 2022-07-22 9:47AM EDT | 2022-09-16 | 139.75 | 169.53 | 170.25 | 0.00 | - | 1 | 26 | 72.71% |
| SPY221021C00260000 | 2022-06-21 11:28AM EDT | 2022-10-21 | 118.41 | 138.03 | 139.61 | 0.00 | - | 1 | 1 | 0.00% |
| SPY221118C00260000 | 2022-06-02 11:00AM EDT | 2022-11-18 | 151.48 | 123.29 | 124.60 | 0.00 | - | - | 1 | 0.00% |
| SPY221216C00260000 | 2022-08-12 2:40PM EDT | 2022-12-16 | 167.00 | 170.13 | 171.45 | 0.00 | - | 1 | 16,927 | 50.90% |
| SPY221230C00260000 | 2022-06-22 10:47AM EDT | 2022-12-30 | 122.18 | 140.16 | 141.72 | 0.00 | - | - | 0 | 0.00% |
| SPY230120C00260000 | 2022-07-29 2:41PM EDT | 2023-01-20 | 153.91 | 170.42 | 171.78 | 0.00 | - | 1 | 51 | 46.44% |
| SPY230317C00260000 | 2022-06-22 10:48AM EDT | 2023-03-17 | 124.56 | 142.06 | 144.49 | 0.00 | - | 3 | 21 | 0.00% |
| SPY230616C00260000 | 2022-08-05 3:01PM EDT | 2023-06-16 | 158.83 | 174.41 | 176.33 | 0.00 | - | 1 | 40 | 43.88% |
| SPY230915C00260000 | 2022-07-07 10:20AM EDT | 2023-09-15 | 137.41 | 160.76 | 163.62 | 0.00 | - | 1 | 6 | 0.00% |
| SPY231215C00260000 | 2022-07-06 11:27AM EDT | 2023-12-15 | 134.09 | 161.13 | 164.70 | 0.00 | - | 1 | 60 | 0.00% |
| SPY240119C00260000 | 2022-08-16 11:12AM EDT | 2024-01-19 | 178.36 | 177.50 | 182.50 | +5.88 | +3.41% | 1 | 66 | 41.04% |
| SPY240621C00260000 | 2022-06-30 2:53PM EDT | 2024-06-21 | 135.55 | 163.62 | 168.61 | 0.00 | - | - | 1 | 0.00% |
| SPY241220C00260000 | 2022-08-11 2:40PM EDT | 2024-12-20 | 180.50 | 184.00 | 189.00 | 0.00 | - | 1 | 39 | 37.17% |
PutsforAugust 17, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY220819P00260000 | 2022-08-10 11:28AM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 11,955 | 143.75% |
| SPY220826P00260000 | 2022-08-12 9:32AM EDT | 2022-08-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 323 | 7,078 | 85.94% |
| SPY220902P00260000 | 2022-08-16 3:21PM EDT | 2022-09-02 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 55 | 67.19% |
| SPY220909P00260000 | 2022-08-16 11:04AM EDT | 2022-09-09 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 16 | 4 | 62.11% |
| SPY220916P00260000 | 2022-08-16 12:17PM EDT | 2022-09-16 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 202 | 33,640 | 58.98% |
| SPY221021P00260000 | 2022-08-16 2:56PM EDT | 2022-10-21 | 0.19 | 0.18 | 0.19 | 0.00 | - | 807 | 18,097 | 48.88% |
| SPY221118P00260000 | 2022-08-16 3:22PM EDT | 2022-11-18 | 0.40 | 0.39 | 0.40 | 0.00 | - | 1 | 4,795 | 45.22% |
| SPY221216P00260000 | 2022-08-16 3:20PM EDT | 2022-12-16 | 0.69 | 0.68 | 0.69 | 0.00 | - | 795 | 16,943 | 43.09% |
| SPY221230P00260000 | 2022-08-16 3:36PM EDT | 2022-12-30 | 0.83 | 0.83 | 0.85 | -0.03 | -3.49% | 202 | 1,524 | 42.21% |
| SPY230120P00260000 | 2022-08-16 3:25PM EDT | 2023-01-20 | 1.08 | 1.07 | 1.08 | -0.01 | -0.92% | 36 | 2,630 | 40.93% |
| SPY230317P00260000 | 2022-08-16 12:34PM EDT | 2023-03-17 | 1.85 | 1.84 | 1.91 | -0.03 | -1.60% | 14 | 903 | 39.08% |
| SPY230616P00260000 | 2022-08-16 11:31AM EDT | 2023-06-16 | 3.18 | 3.16 | 3.28 | +0.18 | +6.00% | 22 | 1,747 | 36.72% |
| SPY230915P00260000 | 2022-08-15 1:37PM EDT | 2023-09-15 | 4.48 | 4.42 | 4.52 | 0.00 | - | 6 | 572 | 34.78% |
| SPY231215P00260000 | 2022-08-12 3:59PM EDT | 2023-12-15 | 5.75 | 5.56 | 5.68 | 0.00 | - | 6 | 553 | 33.26% |
| SPY240119P00260000 | 2022-08-15 1:51PM EDT | 2024-01-19 | 6.33 | 5.14 | 7.00 | 0.00 | - | 265 | 162 | 34.02% |
| SPY240621P00260000 | 2022-08-15 9:56AM EDT | 2024-06-21 | 8.21 | 7.74 | 8.50 | 0.00 | - | 4 | 28 | 31.64% |
| SPY241220P00260000 | 2022-08-16 1:48PM EDT | 2024-12-20 | 9.36 | 8.61 | 10.30 | -0.97 | -9.39% | 9 | 857 | 29.80% |
© 2022 Yahoo. All rights reserved.
