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:265.00
CallsforAugust 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY220812C00265000 | 2022-08-05 1:38PM EDT | 2022-08-12 | 148.22 | 148.16 | 148.68 | 0.00 | - | 5 | 5 | 179.30% |
| SPY220916C00265000 | 2022-02-18 1:38PM EDT | 2022-09-16 | 169.41 | 180.63 | 183.10 | 0.00 | - | 7 | 21 | 205.88% |
| SPY221118C00265000 | 2022-07-15 4:02PM EDT | 2022-11-18 | 122.57 | 148.89 | 149.89 | 0.00 | - | - | 1 | 51.00% |
| SPY221216C00265000 | 2022-07-28 1:14PM EDT | 2022-12-16 | 142.64 | 149.84 | 150.83 | 0.00 | - | 3 | 506 | 49.32% |
| SPY230120C00265000 | 2022-07-15 2:40PM EDT | 2023-01-20 | 124.03 | 150.27 | 151.34 | 0.00 | - | 1 | 8 | 45.52% |
| SPY230317C00265000 | 2022-07-19 10:58AM EDT | 2023-03-17 | 130.16 | 152.26 | 153.59 | 0.00 | - | 32 | 57 | 44.88% |
| SPY230616C00265000 | 2022-06-29 10:49AM EDT | 2023-06-16 | 127.17 | 150.25 | 153.12 | 0.00 | - | 5 | 6 | 36.90% |
| SPY230630C00265000 | 2022-07-18 11:09AM EDT | 2023-06-30 | 132.61 | 154.51 | 157.33 | 0.00 | - | 5 | 5 | 43.04% |
| SPY231215C00265000 | 2022-07-19 1:41PM EDT | 2023-12-15 | 140.00 | 158.78 | 161.77 | 0.00 | - | 1 | 692 | 39.94% |
| SPY240119C00265000 | 2022-05-27 2:02PM EDT | 2024-01-19 | 159.00 | 136.59 | 141.43 | 0.00 | - | 1 | 23 | 0.00% |
| SPY241220C00265000 | 2022-06-03 10:08AM EDT | 2024-12-20 | 166.90 | 131.62 | 141.62 | 0.00 | - | 1 | 27 | 0.00% |
PutsforAugust 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY220812P00265000 | 2022-08-01 10:26AM EDT | 2022-08-12 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 218 | 112.50% |
| SPY220819P00265000 | 2022-08-08 11:48AM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 12,681 | 73.44% |
| SPY220826P00265000 | 2022-08-08 10:11AM EDT | 2022-08-26 | 0.02 | 0.01 | 0.02 | 0.00 | - | 200 | 401 | 63.28% |
| SPY220902P00265000 | 2022-08-08 10:23AM EDT | 2022-09-02 | 0.04 | 0.02 | 0.03 | 0.00 | - | 10 | 754 | 57.03% |
| SPY220909P00265000 | 2022-08-01 11:52AM EDT | 2022-09-09 | 0.07 | 0.04 | 0.05 | 0.00 | - | 2 | 2 | 53.32% |
| SPY220916P00265000 | 2022-08-08 12:04PM EDT | 2022-09-16 | 0.09 | 0.07 | 0.08 | -0.01 | -10.00% | 22 | 4,475 | 50.98% |
| SPY220930P00265000 | 2022-08-08 2:20PM EDT | 2022-09-30 | 0.15 | 0.14 | 0.15 | 0.00 | - | 9,052 | 35,147 | 47.46% |
| SPY221021P00265000 | 2022-08-08 2:15PM EDT | 2022-10-21 | 0.30 | 0.29 | 0.31 | -0.02 | -6.25% | 555 | 1,339 | 44.21% |
| SPY221118P00265000 | 2022-08-05 9:33AM EDT | 2022-11-18 | 0.60 | 0.62 | 0.63 | -0.09 | -13.04% | 10 | 6,057 | 41.87% |
| SPY221216P00265000 | 2022-08-08 12:09PM EDT | 2022-12-16 | 1.05 | 1.06 | 1.08 | -0.03 | -2.78% | 346 | 6,419 | 40.64% |
| SPY221230P00265000 | 2022-08-03 3:27PM EDT | 2022-12-30 | 1.30 | 1.26 | 1.29 | 0.00 | - | 290 | 1,023 | 39.89% |
| SPY230120P00265000 | 2022-08-08 10:40AM EDT | 2023-01-20 | 1.53 | 1.59 | 1.62 | -0.08 | -4.97% | 5 | 3,588 | 38.95% |
| SPY230317P00265000 | 2022-08-08 10:15AM EDT | 2023-03-17 | 2.50 | 2.60 | 2.71 | -0.19 | -7.06% | 1 | 621 | 37.52% |
| SPY230331P00265000 | 2022-08-08 2:35PM EDT | 2023-03-31 | 2.92 | 2.72 | 3.02 | -0.04 | -1.35% | 3 | 252 | 37.29% |
| SPY230616P00265000 | 2022-08-04 12:39PM EDT | 2023-06-16 | 4.22 | 4.06 | 4.40 | 0.00 | - | 2 | 1,322 | 35.49% |
| SPY230630P00265000 | 2022-08-08 11:03AM EDT | 2023-06-30 | 4.35 | 4.26 | 4.68 | -0.15 | -3.33% | 1 | 82 | 35.28% |
| SPY230915P00265000 | 2022-08-04 12:39PM EDT | 2023-09-15 | 5.71 | 4.92 | 6.48 | 0.00 | - | 2 | 91 | 34.69% |
| SPY231215P00265000 | 2022-08-03 1:09PM EDT | 2023-12-15 | 6.93 | 6.15 | 7.70 | 0.00 | - | 4 | 1,228 | 32.97% |
| SPY240119P00265000 | 2022-08-01 10:11AM EDT | 2024-01-19 | 7.91 | 6.25 | 9.36 | 0.00 | - | 2 | 52 | 33.86% |
| SPY240621P00265000 | 2022-07-19 11:36AM EDT | 2024-06-21 | 11.72 | 7.74 | 11.80 | 0.00 | - | 2 | 3 | 32.20% |
| SPY241220P00265000 | 2022-07-29 3:17PM EDT | 2024-12-20 | 13.24 | 9.50 | 14.40 | 0.00 | - | 43 | 2,678 | 30.72% |
© 2022 Yahoo. All rights reserved.
