SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
Strike:305.00
CallsforNovember 28, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY221128C00305000 | 2022-11-21 3:02PM EST | 2022-11-28 | 89.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY221212C00305000 | 2022-11-16 3:10PM EST | 2022-12-12 | 91.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY221216C00305000 | 2022-11-23 2:40PM EST | 2022-12-16 | 97.09 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPY221230C00305000 | 2022-10-27 2:52PM EST | 2022-12-30 | 77.50 | 95.86 | 100.03 | 0.00 | - | 1 | 0 | 66.83% |
| SPY230120C00305000 | 2022-11-23 3:41PM EST | 2023-01-20 | 97.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPY230317C00305000 | 2022-11-18 2:38PM EST | 2023-03-17 | 93.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230331C00305000 | 2022-11-21 1:33PM EST | 2023-03-31 | 94.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230421C00305000 | 2022-11-22 9:46AM EST | 2023-04-21 | 96.44 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY230616C00305000 | 2022-10-27 10:44AM EST | 2023-06-16 | 89.20 | 104.24 | 108.27 | 0.00 | - | 1 | 0 | 41.73% |
| SPY230630C00305000 | 2022-10-28 1:29PM EST | 2023-06-30 | 95.45 | 104.48 | 108.62 | 0.00 | - | 3 | 176 | 40.84% |
| SPY230915C00305000 | 2022-11-22 3:56PM EST | 2023-09-15 | 109.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230929C00305000 | 2022-10-05 2:16PM EST | 2023-09-29 | 91.45 | 87.00 | 89.39 | 0.00 | - | 6 | 6 | 0.00% |
| SPY231215C00305000 | 2022-11-03 12:42PM EST | 2023-12-15 | 90.69 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY240119C00305000 | 2022-10-04 12:17PM EST | 2024-01-19 | 94.50 | 90.00 | 94.50 | 0.00 | - | 3 | 26 | 0.00% |
| SPY240621C00305000 | 2022-11-09 10:27AM EST | 2024-06-21 | 105.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241220C00305000 | 2022-11-23 3:18PM EST | 2024-12-20 | 129.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117C00305000 | 2022-11-17 11:53AM EST | 2025-01-17 | 121.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
PutsforNovember 28, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY221128P00305000 | 2022-11-22 10:21AM EST | 2022-11-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SPY221130P00305000 | 2022-11-23 3:32PM EST | 2022-11-30 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| SPY221202P00305000 | 2022-11-22 3:47PM EST | 2022-12-02 | 0.02 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| SPY221205P00305000 | 2022-11-23 1:28PM EST | 2022-12-05 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPY221207P00305000 | 2022-11-23 11:13AM EST | 2022-12-07 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SPY221209P00305000 | 2022-11-25 12:48PM EST | 2022-12-09 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY221212P00305000 | 2022-11-23 10:01AM EST | 2022-12-12 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SPY221214P00305000 | 2022-11-22 10:09AM EST | 2022-12-14 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY221216P00305000 | 2022-11-25 10:23AM EST | 2022-12-16 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| SPY221223P00305000 | 2022-11-25 11:44AM EST | 2022-12-23 | 0.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| SPY221230P00305000 | 2022-11-25 11:28AM EST | 2022-12-30 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| SPY230106P00305000 | 2022-11-25 11:19AM EST | 2023-01-06 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | - | 12.50% |
| SPY230120P00305000 | 2022-11-25 10:23AM EST | 2023-01-20 | 0.43 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SPY230217P00305000 | 2022-11-23 3:07PM EST | 2023-02-17 | 0.96 | 0.00 | 0.00 | 0.00 | - | 469 | 0 | 12.50% |
| SPY230317P00305000 | 2022-11-25 10:51AM EST | 2023-03-17 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY230331P00305000 | 2022-11-25 10:51AM EST | 2023-03-31 | 2.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY230421P00305000 | 2022-11-25 11:45AM EST | 2023-04-21 | 2.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY230616P00305000 | 2022-11-25 12:41PM EST | 2023-06-16 | 4.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY230630P00305000 | 2022-11-25 10:00AM EST | 2023-06-30 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY230915P00305000 | 2022-11-21 10:34AM EST | 2023-09-15 | 7.84 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPY230929P00305000 | 2022-11-23 9:45AM EST | 2023-09-29 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY231215P00305000 | 2022-11-23 3:10PM EST | 2023-12-15 | 8.77 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SPY240119P00305000 | 2022-11-23 1:16PM EST | 2024-01-19 | 9.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| SPY240621P00305000 | 2022-11-22 1:16PM EST | 2024-06-21 | 13.41 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| SPY241220P00305000 | 2022-11-22 1:04PM EST | 2024-12-20 | 16.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SPY250117P00305000 | 2022-11-10 11:14AM EST | 2025-01-17 | 18.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
© 2022 Yahoo. All rights reserved.
