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:295.00
CallsforAugust 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY220810C00295000 | 2022-08-04 9:30AM EDT | 2022-08-10 | 119.36 | 118.26 | 118.51 | 0.00 | - | 1 | 1 | 179.10% |
| SPY220812C00295000 | 2022-07-12 12:18PM EDT | 2022-08-12 | 89.78 | 118.17 | 118.69 | 0.00 | - | - | 1 | 141.02% |
| SPY220819C00295000 | 2022-06-21 9:30AM EDT | 2022-08-19 | 79.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPY220822C00295000 | 2022-07-19 1:04PM EDT | 2022-08-22 | 95.41 | 118.30 | 118.82 | 0.00 | - | 1 | 1 | 84.77% |
| SPY220916C00295000 | 2022-07-15 12:20PM EDT | 2022-09-16 | 90.80 | 118.85 | 119.42 | 0.00 | - | 54 | 1,700 | 58.67% |
| SPY220930C00295000 | 2022-07-26 9:49AM EDT | 2022-09-30 | 99.30 | 118.68 | 119.69 | 0.00 | - | 1 | 705 | 50.90% |
| SPY221118C00295000 | 2022-07-07 11:03AM EDT | 2022-11-18 | 96.99 | 119.05 | 120.31 | 0.00 | - | 2 | 2 | 42.34% |
| SPY221216C00295000 | 2022-08-08 9:30AM EDT | 2022-12-16 | 123.03 | 120.95 | 121.90 | +4.83 | +4.09% | 9 | 1,548 | 42.66% |
| SPY230120C00295000 | 2022-08-03 2:11PM EDT | 2023-01-20 | 123.84 | 121.71 | 122.72 | 0.00 | - | 1 | 104 | 39.90% |
| SPY230317C00295000 | 2022-07-12 11:53AM EDT | 2023-03-17 | 98.41 | 124.46 | 125.71 | 0.00 | - | 2 | 67 | 39.95% |
| SPY230331C00295000 | 2022-08-05 1:55PM EDT | 2023-03-31 | 125.09 | 124.35 | 126.45 | 0.00 | - | 20 | 18 | 39.93% |
| SPY230616C00295000 | 2022-08-08 11:51AM EDT | 2023-06-16 | 130.40 | 127.56 | 130.20 | +16.59 | +14.58% | 17 | 87 | 39.44% |
| SPY230630C00295000 | 2022-07-20 11:01AM EDT | 2023-06-30 | 112.57 | 127.82 | 130.47 | 0.00 | - | - | 3 | 38.91% |
| SPY230915C00295000 | 2022-07-18 3:38PM EDT | 2023-09-15 | 105.00 | 130.47 | 133.56 | 0.00 | - | 1 | 2 | 38.15% |
| SPY231215C00295000 | 2022-07-29 1:37PM EDT | 2023-12-15 | 131.70 | 133.50 | 136.36 | 0.00 | - | 1 | 56 | 36.91% |
| SPY240119C00295000 | 2022-07-29 2:25PM EDT | 2024-01-19 | 132.83 | 133.30 | 137.95 | 0.00 | - | 2 | 125 | 36.97% |
| SPY241220C00295000 | 2022-07-22 9:30AM EDT | 2024-12-20 | 132.50 | 142.09 | 147.00 | 0.00 | - | 1 | 40 | 34.44% |
PutsforAugust 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY220808P00295000 | 2022-08-08 12:45PM EDT | 2022-08-08 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 459 | 193.75% |
| SPY220810P00295000 | 2022-08-08 2:51PM EDT | 2022-08-10 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 729 | 112.50% |
| SPY220812P00295000 | 2022-08-08 3:54PM EDT | 2022-08-12 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 171 | 87.50% |
| SPY220815P00295000 | 2022-08-02 9:38AM EDT | 2022-08-15 | 0.02 | 0.00 | 0.01 | 0.00 | - | 100 | 110 | 68.75% |
| SPY220817P00295000 | 2022-08-08 3:32PM EDT | 2022-08-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 20 | 75 | 62.50% |
| SPY220819P00295000 | 2022-08-08 11:54AM EDT | 2022-08-19 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 317 | 15,866 | 61.72% |
| SPY220822P00295000 | 2022-08-08 3:42PM EDT | 2022-08-22 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 19 | 67 | 55.47% |
| SPY220824P00295000 | 2022-07-28 3:57PM EDT | 2022-08-24 | 0.08 | 0.02 | 0.03 | 0.00 | - | - | 2,003 | 54.30% |
| SPY220826P00295000 | 2022-08-05 11:39AM EDT | 2022-08-26 | 0.05 | 0.03 | 0.04 | 0.00 | - | 6 | 145 | 53.13% |
| SPY220831P00295000 | 2022-08-08 11:38AM EDT | 2022-08-31 | 0.05 | 0.04 | 0.05 | 0.00 | - | 1 | 13 | 49.02% |
| SPY220902P00295000 | 2022-08-08 12:09PM EDT | 2022-09-02 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 4 | 66 | 48.83% |
| SPY220909P00295000 | 2022-08-08 3:30PM EDT | 2022-09-09 | 0.11 | 0.09 | 0.10 | 0.00 | - | 11 | 1,003 | 45.12% |
| SPY220916P00295000 | 2022-08-08 3:47PM EDT | 2022-09-16 | 0.17 | 0.15 | 0.16 | 0.00 | - | 37 | 18,624 | 43.36% |
| SPY220930P00295000 | 2022-08-05 4:00PM EDT | 2022-09-30 | 0.27 | 0.29 | 0.30 | -0.02 | -6.90% | 116 | 3,505 | 40.58% |
| SPY221021P00295000 | 2022-08-08 12:00PM EDT | 2022-10-21 | 0.55 | 0.58 | 0.59 | -0.06 | -9.84% | 35 | 2,765 | 38.14% |
| SPY221118P00295000 | 2022-08-08 3:26PM EDT | 2022-11-18 | 1.18 | 1.14 | 1.16 | +0.01 | +0.85% | 262 | 4,311 | 36.68% |
| SPY221216P00295000 | 2022-08-08 4:04PM EDT | 2022-12-16 | 1.86 | 1.85 | 1.86 | -0.01 | -0.53% | 172 | 12,333 | 35.79% |
| SPY221230P00295000 | 2022-08-08 12:26PM EDT | 2022-12-30 | 2.17 | 2.17 | 2.20 | -0.05 | -2.25% | 146 | 889 | 35.29% |
| SPY230120P00295000 | 2022-08-08 3:28PM EDT | 2023-01-20 | 2.75 | 2.68 | 2.71 | +0.05 | +1.85% | 63 | 10,057 | 34.61% |
| SPY230317P00295000 | 2022-08-08 3:46PM EDT | 2023-03-17 | 4.17 | 4.06 | 4.32 | -0.11 | -2.57% | 3 | 703 | 33.68% |
| SPY230331P00295000 | 2022-08-05 2:03PM EDT | 2023-03-31 | 4.57 | 4.38 | 4.77 | 0.00 | - | 50 | 2,188 | 33.57% |
| SPY230616P00295000 | 2022-08-05 3:47PM EDT | 2023-06-16 | 6.44 | 6.26 | 6.71 | 0.00 | - | 57 | 2,336 | 32.22% |
| SPY230630P00295000 | 2022-08-04 10:48AM EDT | 2023-06-30 | 6.98 | 6.44 | 7.26 | 0.00 | - | 2 | 71 | 32.31% |
| SPY230915P00295000 | 2022-08-01 9:57AM EDT | 2023-09-15 | 8.72 | 7.55 | 9.01 | 0.00 | - | 4 | 223 | 31.19% |
| SPY231215P00295000 | 2022-08-03 1:30PM EDT | 2023-12-15 | 10.19 | 9.85 | 11.22 | 0.00 | - | 409 | 2,607 | 30.43% |
| SPY240119P00295000 | 2022-07-26 3:59PM EDT | 2024-01-19 | 13.80 | 9.17 | 12.00 | 0.00 | - | 2 | 46 | 30.14% |
| SPY240621P00295000 | 2022-08-08 11:44AM EDT | 2024-06-21 | 13.60 | 11.70 | 15.76 | -3.00 | -18.07% | 1 | 27 | 29.49% |
| SPY241220P00295000 | 2022-07-28 9:32AM EDT | 2024-12-20 | 18.00 | 14.00 | 18.90 | 0.00 | - | 1 | 1,670 | 28.28% |
© 2022 Yahoo. All rights reserved.
