SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:02AM EST. Market open.
Strike:295.00
CallsforDecember 16, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY221216C00295000 | 2022-08-08 8:30AM EST | 2022-12-16 | 123.03 | 127.65 | 128.92 | 0.00 | - | 5 | 1,548 | 243.02% |
| SPY230120C00295000 | 2022-08-03 1:11PM EST | 2023-01-20 | 123.84 | 128.32 | 129.67 | 0.00 | - | 1 | 104 | 124.67% |
| SPY230317C00295000 | 2022-07-12 10:53AM EST | 2023-03-17 | 98.41 | 129.25 | 130.93 | 0.00 | - | 1 | 67 | 86.15% |
| SPY230331C00295000 | 2022-08-05 12:55PM EST | 2023-03-31 | 125.09 | 131.09 | 132.90 | 0.00 | - | - | 18 | 83.97% |
| SPY230616C00295000 | 2022-08-10 1:38PM EST | 2023-06-16 | 133.96 | 134.02 | 136.77 | +3.56 | +2.73% | - | 69 | 69.48% |
| SPY230630C00295000 | 2022-07-20 10:01AM EST | 2023-06-30 | 112.57 | 134.24 | 136.99 | 0.00 | - | - | 3 | 67.36% |
| SPY230915C00295000 | 2022-07-18 2:38PM EST | 2023-09-15 | 105.00 | 136.88 | 140.31 | 0.00 | - | - | 2 | 60.57% |
| SPY231215C00295000 | 2022-07-29 12:37PM EST | 2023-12-15 | 131.70 | 139.87 | 143.57 | 0.00 | - | 5 | 56 | 55.46% |
| SPY240119C00295000 | 2022-07-29 1:25PM EST | 2024-01-19 | 132.83 | 140.00 | 144.50 | 0.00 | - | 5 | 125 | 53.48% |
| SPY241220C00295000 | 2022-07-22 8:30AM EST | 2024-12-20 | 132.50 | 149.00 | 153.50 | 0.00 | - | - | 40 | 46.48% |
PutsforDecember 16, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY221216P00295000 | 2022-08-11 10:03AM EST | 2022-12-16 | 1.45 | 1.59 | 1.61 | -0.49 | -25.26% | 27 | 12,513 | 107.47% |
| SPY221230P00295000 | 2022-08-11 10:14AM EST | 2022-12-30 | 1.72 | 1.88 | 1.89 | -0.57 | -24.89% | 8 | 1,327 | 75.66% |
| SPY230120P00295000 | 2022-08-10 3:13PM EST | 2023-01-20 | 2.30 | 2.34 | 2.36 | -0.46 | -16.67% | 128 | 10,203 | 59.17% |
| SPY230317P00295000 | 2022-08-10 11:49AM EST | 2023-03-17 | 3.73 | 3.67 | 3.90 | -0.63 | -14.45% | 116 | 821 | 45.40% |
| SPY230331P00295000 | 2022-08-05 1:03PM EST | 2023-03-31 | 4.57 | 4.04 | 4.16 | 0.00 | - | 1 | 2,188 | 43.35% |
| SPY230616P00295000 | 2022-08-10 1:54PM EST | 2023-06-16 | 5.95 | 5.71 | 5.94 | -0.74 | -11.06% | 1 | 2,332 | 37.34% |
| SPY230630P00295000 | 2022-08-11 11:21AM EST | 2023-06-30 | 6.12 | 5.90 | 6.66 | -0.86 | -12.32% | 3 | 71 | 37.37% |
| SPY230915P00295000 | 2022-08-11 11:20AM EST | 2023-09-15 | 7.65 | 6.88 | 9.01 | -1.07 | -12.27% | 5 | 223 | 35.30% |
| SPY231215P00295000 | 2022-08-11 10:53AM EST | 2023-12-15 | 9.42 | 8.22 | 9.75 | -0.77 | -7.56% | 21 | 2,607 | 31.60% |
| SPY240119P00295000 | 2022-08-10 1:15PM EST | 2024-01-19 | 9.59 | 8.32 | 10.45 | -4.21 | -30.51% | 2 | 47 | 30.99% |
| SPY240621P00295000 | 2022-08-08 10:44AM EST | 2024-06-21 | 13.60 | 10.50 | 13.05 | 0.00 | - | - | 27 | 28.75% |
| SPY241220P00295000 | 2022-07-28 8:32AM EST | 2024-12-20 | 18.00 | 13.00 | 18.00 | 0.00 | - | - | 1,670 | 28.57% |
© 2022 Yahoo. All rights reserved.
