SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:265.00
CallsforDecember 16, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY221216C00265000 | 2022-07-28 12:14PM EST | 2022-12-16 | 142.64 | 156.67 | 157.99 | 0.00 | - | 3 | 506 | 252.33% |
| SPY230120C00265000 | 2022-07-15 1:40PM EST | 2023-01-20 | 124.03 | 157.07 | 158.58 | 0.00 | - | 1 | 8 | 132.92% |
| SPY230317C00265000 | 2022-07-19 9:58AM EST | 2023-03-17 | 130.16 | 158.81 | 160.56 | 0.00 | - | 2 | 57 | 94.30% |
| SPY230616C00265000 | 2021-11-10 6:55AM EST | 2023-06-16 | 176.50 | 206.48 | 210.25 | 0.00 | - | 1 | 2 | 134.54% |
| SPY230630C00265000 | 2022-07-18 10:09AM EST | 2023-06-30 | 132.61 | 161.18 | 164.10 | 0.00 | - | - | 5 | 70.85% |
| SPY231215C00265000 | 2022-08-11 8:56AM EST | 2023-12-15 | 168.39 | 165.67 | 169.43 | +28.39 | +20.28% | 1 | 693 | 57.88% |
| SPY240119C00265000 | 2021-12-20 12:19PM EST | 2024-01-19 | 195.00 | 207.00 | 212.00 | 0.00 | - | 20 | 25 | 93.56% |
| SPY241220C00265000 | 2021-12-21 12:33PM EST | 2024-12-20 | 204.85 | 210.00 | 215.00 | 0.00 | - | - | 20 | 71.42% |
PutsforDecember 16, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY221216P00265000 | 2022-08-11 10:51AM EST | 2022-12-16 | 0.88 | 0.94 | 0.95 | -0.22 | -20.00% | 13 | 6,132 | 122.66% |
| SPY221230P00265000 | 2022-08-11 10:10AM EST | 2022-12-30 | 1.03 | 1.12 | 1.13 | -0.27 | -20.77% | 1 | 1,023 | 87.79% |
| SPY230120P00265000 | 2022-08-11 9:45AM EST | 2023-01-20 | 1.29 | 1.42 | 1.43 | -0.39 | -23.21% | 35 | 3,778 | 68.82% |
| SPY230317P00265000 | 2022-08-09 12:09PM EST | 2023-03-17 | 2.74 | 2.21 | 2.44 | 0.00 | - | 144 | 761 | 51.69% |
| SPY230331P00265000 | 2022-08-11 10:38AM EST | 2023-03-31 | 2.50 | 2.45 | 2.71 | -0.47 | -15.82% | 2 | 251 | 50.20% |
| SPY230616P00265000 | 2022-08-04 11:39AM EST | 2023-06-16 | 4.22 | 3.70 | 4.01 | 0.00 | - | 3 | 1,322 | 42.88% |
| SPY230630P00265000 | 2022-08-11 8:59AM EST | 2023-06-30 | 3.83 | 3.91 | 4.25 | -0.52 | -11.95% | 1 | 82 | 42.04% |
| SPY230915P00265000 | 2022-08-04 11:39AM EST | 2023-09-15 | 5.71 | 5.12 | 5.32 | 0.00 | - | 34 | 91 | 38.14% |
| SPY231215P00265000 | 2022-08-09 2:22PM EST | 2023-12-15 | 6.95 | 5.50 | 7.23 | 0.00 | - | 8 | 1,236 | 36.27% |
| SPY240119P00265000 | 2022-08-01 9:11AM EST | 2024-01-19 | 7.91 | 5.60 | 7.30 | 0.00 | - | 1 | 52 | 34.80% |
| SPY240621P00265000 | 2022-08-10 1:54PM EST | 2024-06-21 | 9.10 | 6.52 | 9.30 | -2.62 | -22.35% | - | 4 | 32.02% |
| SPY241220P00265000 | 2022-08-11 9:00AM EST | 2024-12-20 | 11.00 | 10.09 | 14.00 | -2.24 | -16.92% | 1 | 2,678 | 32.09% |
© 2022 Yahoo. All rights reserved.
