SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:17AM EST. Market open.
Strike:330.00
CallsforDecember 16, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY221216C00330000 | 2022-08-10 2:37PM EST | 2022-12-16 | 94.10 | 94.56 | 95.72 | +6.10 | +6.93% | 1 | 3,359 | 191.34% |
| SPY221230C00330000 | 2022-07-28 8:35AM EST | 2022-12-30 | 80.42 | 94.91 | 96.11 | 0.00 | - | - | 42 | 131.13% |
| SPY230120C00330000 | 2022-08-11 1:13PM EST | 2023-01-20 | 96.65 | 95.74 | 96.95 | +8.55 | +9.70% | 12 | 654 | 99.43% |
| SPY230317C00330000 | 2022-07-29 2:27PM EST | 2023-03-17 | 92.74 | 99.38 | 100.83 | 0.00 | - | 1 | 296 | 72.89% |
| SPY230331C00330000 | 2022-07-22 12:34PM EST | 2023-03-31 | 78.40 | 99.87 | 101.50 | 0.00 | - | - | 48 | 69.20% |
| SPY230616C00330000 | 2022-08-08 9:20AM EST | 2023-06-16 | 102.04 | 103.89 | 106.38 | 0.00 | - | 2 | 244 | 58.57% |
| SPY230630C00330000 | 2022-08-08 9:18AM EST | 2023-06-30 | 102.41 | 104.18 | 106.68 | 0.00 | - | - | 19 | 56.87% |
| SPY230915C00330000 | 2022-07-26 11:42AM EST | 2023-09-15 | 84.00 | 107.81 | 110.88 | 0.00 | - | - | 20 | 52.03% |
| SPY231215C00330000 | 2022-08-02 12:21PM EST | 2023-12-15 | 105.54 | 111.48 | 115.06 | 0.00 | - | 1 | 145 | 49.64% |
| SPY240119C00330000 | 2022-08-04 2:34PM EST | 2024-01-19 | 107.50 | 111.50 | 116.50 | 0.00 | - | 1 | 39 | 48.52% |
| SPY240621C00330000 | 2022-08-01 9:40AM EST | 2024-06-21 | 111.44 | 117.50 | 122.50 | 0.00 | - | - | 7 | 45.06% |
| SPY241220C00330000 | 2022-08-11 9:18AM EST | 2024-12-20 | 128.00 | 123.00 | 127.50 | +10.00 | +8.47% | 3 | 231 | 41.85% |
PutsforDecember 16, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY221216P00330000 | 2022-08-11 1:21PM EST | 2022-12-16 | 3.12 | 3.14 | 3.16 | -0.88 | -22.00% | 151 | 14,514 | 90.00% |
| SPY221230P00330000 | 2022-08-11 11:08AM EST | 2022-12-30 | 3.49 | 3.62 | 3.65 | -1.11 | -24.13% | 344 | 2,719 | 63.72% |
| SPY230120P00330000 | 2022-08-11 1:09PM EST | 2023-01-20 | 4.36 | 4.38 | 4.42 | -1.00 | -18.66% | 412 | 22,711 | 50.23% |
| SPY230317P00330000 | 2022-08-11 1:11PM EST | 2023-03-17 | 6.46 | 6.42 | 6.58 | -1.25 | -16.21% | 23 | 1,907 | 38.79% |
| SPY230331P00330000 | 2022-08-11 8:35AM EST | 2023-03-31 | 6.82 | 6.97 | 7.14 | -1.53 | -18.32% | 1 | 920 | 37.48% |
| SPY230616P00330000 | 2022-08-11 1:34PM EST | 2023-06-16 | 9.64 | 9.48 | 9.75 | -1.32 | -12.04% | 72 | 7,409 | 32.78% |
| SPY230630P00330000 | 2022-08-10 2:46PM EST | 2023-06-30 | 10.05 | 9.91 | 10.51 | -1.55 | -13.36% | 2 | 42 | 32.64% |
| SPY230915P00330000 | 2022-08-11 11:43AM EST | 2023-09-15 | 12.12 | 11.64 | 13.38 | -1.25 | -9.35% | 8 | 794 | 30.92% |
| SPY231215P00330000 | 2022-08-11 10:12AM EST | 2023-12-15 | 13.99 | 13.10 | 16.07 | -1.77 | -11.23% | 7 | 5,697 | 29.28% |
| SPY240119P00330000 | 2022-08-11 11:35AM EST | 2024-01-19 | 15.20 | 15.20 | 18.00 | -1.80 | -10.59% | 9 | 1,122 | 29.57% |
| SPY240621P00330000 | 2022-08-04 9:38AM EST | 2024-06-21 | 20.00 | 16.50 | 21.50 | 0.00 | - | 5 | 11 | 27.59% |
| SPY241220P00330000 | 2022-08-08 10:04AM EST | 2024-12-20 | 22.47 | 19.50 | 24.50 | 0.00 | - | 88 | 2,321 | 25.71% |
© 2022 Yahoo. All rights reserved.
