SPDR S&P 500 ETF Trust (SPY)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:332.00
CallsforDecember 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY221216C00332000 | 2022-12-02 1:00PM EST | 2022-12-16 | 73.15 | 63.83 | 65.04 | 0.00 | - | 1 | 51 | 53.52% |
| SPY221230C00332000 | 2022-11-01 8:43AM EST | 2022-12-30 | 60.93 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPY230120C00332000 | 2022-12-06 12:32PM EST | 2023-01-20 | 63.42 | 64.35 | 65.52 | 0.00 | - | 1 | 11 | 34.11% |
| SPY230217C00332000 | 2022-11-08 10:25AM EST | 2023-02-17 | 56.88 | 67.61 | 67.88 | 0.00 | - | 1 | 2 | 35.16% |
| SPY230616C00332000 | 2022-11-23 3:51PM EST | 2023-06-16 | 82.30 | 75.46 | 76.69 | 0.00 | - | 1 | 4 | 34.19% |
PutsforDecember 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY221216P00332000 | 2022-12-08 3:08PM EST | 2022-12-16 | 0.06 | 0.06 | 0.07 | -0.04 | -40.00% | 89 | 4,722 | 46.68% |
| SPY221230P00332000 | 2022-12-08 1:41PM EST | 2022-12-30 | 0.19 | 0.18 | 0.20 | -0.08 | -29.63% | 17 | 606 | 33.59% |
| SPY230120P00332000 | 2022-12-08 3:31PM EST | 2023-01-20 | 0.71 | 0.70 | 0.72 | -0.20 | -21.98% | 1,025 | 2,585 | 30.23% |
| SPY230217P00332000 | 2022-12-08 11:36AM EST | 2023-02-17 | 1.80 | 1.66 | 1.70 | -0.17 | -8.63% | 102 | 1,463 | 28.54% |
| SPY230317P00332000 | 2022-12-08 4:07PM EST | 2023-03-17 | 3.01 | 3.00 | 3.06 | -0.37 | -10.95% | 53 | 1,549 | 28.35% |
| SPY230616P00332000 | 2022-12-06 1:51PM EST | 2023-06-16 | 7.60 | 7.17 | 7.31 | 0.00 | - | 1 | 749 | 27.42% |
| SPY230929P00332000 | 2022-10-10 11:08AM EST | 2023-09-29 | 23.21 | 15.91 | 16.32 | 0.00 | - | - | 1 | 31.24% |
© 2022 Yahoo. All rights reserved.
