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:326.00
CallsforDecember 5, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY221216C00326000 | 2022-12-01 12:23PM EST | 2022-12-16 | 81.03 | 80.54 | 81.27 | 0.00 | - | 32 | 262 | 59.18% |
| SPY221230C00326000 | 2022-11-03 8:34AM EST | 2022-12-30 | 49.39 | 80.54 | 81.27 | 0.00 | - | 1 | 33 | 41.04% |
| SPY230120C00326000 | 2022-12-01 10:25AM EST | 2023-01-20 | 80.08 | 80.79 | 81.48 | 0.00 | - | 20 | 422 | 33.23% |
| SPY230616C00326000 | 2022-11-04 1:52PM EST | 2023-06-16 | 65.30 | 90.17 | 90.95 | 0.00 | - | 1 | 1 | 35.18% |
| SPY230929C00326000 | 2022-11-30 1:59PM EST | 2023-09-29 | 89.46 | 95.63 | 97.32 | 0.00 | - | 1 | 1 | 34.96% |
PutsforDecember 5, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY221216P00326000 | 2022-12-02 3:41PM EST | 2022-12-16 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 11 | 3,489 | 46.58% |
| SPY221230P00326000 | 2022-12-01 2:39PM EST | 2022-12-30 | 0.16 | 0.12 | 0.14 | 0.00 | - | 3 | 734 | 35.84% |
| SPY230120P00326000 | 2022-12-02 12:11PM EST | 2023-01-20 | 0.46 | 0.45 | 0.46 | -0.04 | -8.00% | 1 | 8,106 | 32.08% |
| SPY230217P00326000 | 2022-12-02 3:33PM EST | 2023-02-17 | 1.05 | 1.02 | 1.06 | -0.11 | -9.48% | 50 | 1,761 | 29.75% |
| SPY230317P00326000 | 2022-12-02 3:40PM EST | 2023-03-17 | 2.01 | 1.99 | 2.02 | -0.30 | -12.99% | 395 | 1,092 | 29.35% |
| SPY230616P00326000 | 2022-11-30 3:06PM EST | 2023-06-16 | 5.75 | 5.31 | 5.41 | 0.00 | - | 4 | 24 | 28.24% |
| SPY230929P00326000 | 2022-12-02 2:55PM EST | 2023-09-29 | 9.00 | 8.60 | 9.17 | -0.74 | -7.60% | 2 | 2 | 27.41% |
© 2022 Yahoo. All rights reserved.
