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:330.00
CallsforAugust 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY220810C00330000 | 2022-07-13 2:56PM EDT | 2022-08-10 | 51.36 | 83.27 | 83.52 | 0.00 | - | 2 | 0 | 126.56% |
| SPY220812C00330000 | 2022-07-29 1:42PM EDT | 2022-08-12 | 80.82 | 83.19 | 83.71 | 0.00 | - | 2 | 2 | 100.10% |
| SPY220817C00330000 | 2022-07-19 3:23PM EDT | 2022-08-17 | 62.70 | 83.26 | 83.77 | 0.00 | - | - | 2 | 72.36% |
| SPY220819C00330000 | 2022-08-01 4:07PM EDT | 2022-08-19 | 81.27 | 83.33 | 83.84 | 0.00 | - | 4 | 1,509 | 67.53% |
| SPY220826C00330000 | 2022-08-05 2:11PM EDT | 2022-08-26 | 82.66 | 83.50 | 84.02 | 0.00 | - | 4 | 28 | 56.25% |
| SPY220829C00330000 | 2022-07-29 10:23AM EDT | 2022-08-29 | 80.96 | 83.54 | 84.06 | 0.00 | - | 51 | 51 | 52.76% |
| SPY220831C00330000 | 2022-08-01 9:51AM EDT | 2022-08-31 | 81.00 | 83.60 | 84.12 | 0.00 | - | - | 3 | 51.22% |
| SPY220916C00330000 | 2022-08-08 11:39AM EDT | 2022-09-16 | 86.10 | 84.17 | 84.74 | +0.02 | +0.02% | 1 | 817 | 46.00% |
| SPY220930C00330000 | 2022-07-28 12:04PM EDT | 2022-09-30 | 75.79 | 84.15 | 85.13 | 0.00 | - | 11 | 57 | 41.52% |
| SPY221021C00330000 | 2022-08-05 2:25PM EDT | 2022-10-21 | 84.47 | 84.67 | 85.61 | 0.00 | - | 4 | 23 | 37.07% |
| SPY221118C00330000 | 2022-07-27 2:00PM EDT | 2022-11-18 | 71.90 | 86.25 | 87.13 | 0.00 | - | 1 | 19 | 35.90% |
| SPY221216C00330000 | 2022-08-08 3:30PM EDT | 2022-12-16 | 88.00 | 88.19 | 89.03 | -0.63 | -0.71% | 1 | 3,361 | 35.83% |
| SPY221230C00330000 | 2022-07-28 9:35AM EDT | 2022-12-30 | 80.42 | 88.63 | 89.51 | 0.00 | - | 2 | 42 | 34.94% |
| SPY230120C00330000 | 2022-08-05 10:42AM EDT | 2023-01-20 | 90.05 | 89.57 | 90.46 | 0.00 | - | 1 | 657 | 34.23% |
| SPY230317C00330000 | 2022-07-29 3:27PM EDT | 2023-03-17 | 92.74 | 93.37 | 94.48 | 0.00 | - | 1 | 296 | 34.86% |
| SPY230331C00330000 | 2022-07-22 1:34PM EDT | 2023-03-31 | 78.40 | 93.53 | 95.40 | 0.00 | - | 2 | 48 | 34.90% |
| SPY230616C00330000 | 2022-08-08 10:20AM EDT | 2023-06-16 | 102.04 | 97.79 | 100.17 | +3.35 | +3.39% | 1 | 244 | 34.96% |
| SPY230630C00330000 | 2022-08-08 10:18AM EDT | 2023-06-30 | 102.41 | 98.18 | 100.57 | +17.90 | +21.18% | 1 | 19 | 34.58% |
| SPY230915C00330000 | 2022-07-26 12:42PM EDT | 2023-09-15 | 84.00 | 101.70 | 104.63 | 0.00 | - | 16 | 20 | 34.39% |
| SPY231215C00330000 | 2022-08-02 1:21PM EDT | 2023-12-15 | 105.54 | 105.52 | 108.20 | 0.00 | - | 1 | 145 | 33.60% |
| SPY240119C00330000 | 2022-08-04 3:34PM EDT | 2024-01-19 | 107.50 | 105.54 | 110.00 | 0.00 | - | 1 | 39 | 33.68% |
| SPY240621C00330000 | 2022-08-01 10:40AM EDT | 2024-06-21 | 111.44 | 111.33 | 116.00 | 0.00 | - | 2 | 7 | 33.14% |
| SPY241220C00330000 | 2022-07-28 3:16PM EDT | 2024-12-20 | 110.41 | 116.43 | 121.00 | 0.00 | - | 2 | 229 | 31.98% |
PutsforAugust 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY220808P00330000 | 2022-08-01 11:25AM EDT | 2022-08-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 216 | 134.38% |
| SPY220810P00330000 | 2022-08-03 3:58PM EDT | 2022-08-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 1,726 | 78.13% |
| SPY220812P00330000 | 2022-08-08 1:37PM EDT | 2022-08-12 | 0.01 | 0.00 | 0.01 | 0.00 | - | 238 | 39,337 | 59.38% |
| SPY220815P00330000 | 2022-08-08 3:54PM EDT | 2022-08-15 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 371 | 50.00% |
| SPY220817P00330000 | 2022-08-08 3:40PM EDT | 2022-08-17 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 20 | 325 | 47.66% |
| SPY220819P00330000 | 2022-08-08 3:50PM EDT | 2022-08-19 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 169 | 112,423 | 48.05% |
| SPY220822P00330000 | 2022-08-08 4:07PM EDT | 2022-08-22 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 51 | 2,729 | 42.97% |
| SPY220824P00330000 | 2022-08-08 10:45AM EDT | 2022-08-24 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 53 | 995 | 41.80% |
| SPY220826P00330000 | 2022-08-08 2:09PM EDT | 2022-08-26 | 0.09 | 0.08 | 0.09 | 0.00 | - | 12 | 6,160 | 40.72% |
| SPY220829P00330000 | 2022-08-08 3:44PM EDT | 2022-08-29 | 0.10 | 0.09 | 0.10 | -0.02 | -16.67% | 7 | 156 | 38.38% |
| SPY220831P00330000 | 2022-08-05 1:53PM EDT | 2022-08-31 | 0.15 | 0.12 | 0.13 | 0.00 | - | 48 | 115 | 37.99% |
| SPY220902P00330000 | 2022-08-08 12:43PM EDT | 2022-09-02 | 0.18 | 0.15 | 0.16 | -0.01 | -5.26% | 240 | 16,896 | 37.50% |
| SPY220906P00330000 | 2022-08-08 1:45PM EDT | 2022-09-06 | 0.19 | 0.18 | 0.19 | -0.02 | -9.52% | 12 | 11 | 35.74% |
| SPY220907P00330000 | 2022-08-08 1:45PM EDT | 2022-09-07 | 0.21 | 0.20 | 0.21 | -0.06 | -22.22% | 6 | 5 | 35.65% |
| SPY220909P00330000 | 2022-08-08 3:35PM EDT | 2022-09-09 | 0.26 | 0.24 | 0.25 | -0.02 | -7.14% | 416 | 8,026 | 35.45% |
| SPY220916P00330000 | 2022-08-08 3:44PM EDT | 2022-09-16 | 0.43 | 0.42 | 0.43 | +0.01 | +2.38% | 803 | 27,235 | 35.01% |
| SPY220923P00330000 | 2022-08-08 3:43PM EDT | 2022-09-23 | 0.63 | 0.60 | 0.61 | +0.02 | +3.28% | 71 | 15 | 34.28% |
| SPY220930P00330000 | 2022-08-08 3:47PM EDT | 2022-09-30 | 0.81 | 0.79 | 0.80 | 0.00 | - | 2,557 | 11,200 | 33.62% |
| SPY221021P00330000 | 2022-08-08 4:02PM EDT | 2022-10-21 | 1.41 | 1.40 | 1.42 | -0.01 | -0.70% | 414 | 11,960 | 32.07% |
| SPY221118P00330000 | 2022-08-08 3:55PM EDT | 2022-11-18 | 2.54 | 2.50 | 2.53 | +0.01 | +0.40% | 99 | 14,912 | 31.37% |
| SPY221216P00330000 | 2022-08-08 3:08PM EDT | 2022-12-16 | 3.87 | 3.75 | 3.78 | +0.09 | +2.38% | 778 | 13,307 | 31.02% |
| SPY221230P00330000 | 2022-08-08 2:54PM EDT | 2022-12-30 | 4.54 | 4.28 | 4.35 | +0.24 | +5.58% | 12 | 2,646 | 30.73% |
| SPY230120P00330000 | 2022-08-08 3:53PM EDT | 2023-01-20 | 5.18 | 5.10 | 5.17 | +0.03 | +0.58% | 236 | 20,122 | 30.29% |
| SPY230317P00330000 | 2022-08-08 1:57PM EDT | 2023-03-17 | 7.30 | 7.27 | 7.43 | -0.05 | -0.68% | 45 | 1,671 | 29.57% |
| SPY230331P00330000 | 2022-08-08 12:05PM EDT | 2023-03-31 | 7.80 | 7.81 | 8.08 | -0.12 | -1.52% | 30 | 921 | 29.55% |
| SPY230616P00330000 | 2022-08-08 1:58PM EDT | 2023-06-16 | 10.55 | 10.45 | 10.77 | -0.23 | -2.13% | 42 | 7,340 | 28.62% |
| SPY230630P00330000 | 2022-08-05 11:57AM EDT | 2023-06-30 | 11.60 | 10.72 | 11.54 | 0.00 | - | 2 | 41 | 28.80% |
| SPY230915P00330000 | 2022-08-08 1:33PM EDT | 2023-09-15 | 13.38 | 12.27 | 14.44 | +0.05 | +0.38% | 20 | 673 | 28.48% |
| SPY231215P00330000 | 2022-08-08 12:43PM EDT | 2023-12-15 | 15.76 | 14.82 | 16.64 | -1.09 | -6.47% | 1 | 5,581 | 27.42% |
| SPY240119P00330000 | 2022-08-08 12:04PM EDT | 2024-01-19 | 17.00 | 16.40 | 18.32 | +0.55 | +3.34% | 3 | 1,117 | 27.72% |
| SPY240621P00330000 | 2022-08-04 10:38AM EDT | 2024-06-21 | 20.00 | 17.89 | 21.95 | 0.00 | - | 5 | 11 | 26.65% |
| SPY241220P00330000 | 2022-08-08 11:04AM EDT | 2024-12-20 | 22.47 | 21.00 | 25.68 | -0.64 | -2.77% | 28 | 2,293 | 25.68% |
© 2022 Yahoo. All rights reserved.
