SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:00AM EST. Market open.
Strike:334.00
CallsforDecember 5, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY221216C00334000 | 2022-12-01 11:28AM EST | 2022-12-16 | 72.96 | 69.12 | 72.46 | 0.00 | - | 8 | 59 | 79.76% |
| SPY221230C00334000 | 2022-10-25 2:14PM EST | 2022-12-30 | 55.20 | 68.85 | 70.11 | 0.00 | - | 1 | 3 | 49.90% |
| SPY230120C00334000 | 2022-12-02 1:00PM EST | 2023-01-20 | 71.56 | 71.13 | 71.45 | 0.00 | - | 1 | 3 | 43.03% |
| SPY230217C00334000 | 2022-11-22 1:22PM EST | 2023-02-17 | 68.30 | 72.67 | 73.32 | 0.00 | - | - | 1 | 39.36% |
| SPY230616C00334000 | 2022-10-28 9:04AM EST | 2023-06-16 | 66.75 | 78.70 | 82.90 | 0.00 | - | 2 | 5 | 37.33% |
PutsforDecember 5, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY221216P00334000 | 2022-12-05 9:40AM EST | 2022-12-16 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 10 | 6,601 | 41.50% |
| SPY221230P00334000 | 2022-12-02 3:26PM EST | 2022-12-30 | 0.16 | 0.16 | 0.17 | 0.00 | - | 15 | 2,723 | 32.23% |
| SPY230120P00334000 | 2022-12-02 2:42PM EST | 2023-01-20 | 0.58 | 0.57 | 0.58 | 0.00 | - | 96 | 0 | 29.18% |
| SPY230217P00334000 | 2022-12-02 3:54PM EST | 2023-02-17 | 1.30 | 1.38 | 1.39 | 0.00 | - | 16 | 2,416 | 27.64% |
| SPY230317P00334000 | 2022-12-02 10:36AM EST | 2023-03-17 | 2.71 | 2.58 | 2.59 | 0.00 | - | 550 | 1,068 | 27.55% |
| SPY230616P00334000 | 2022-12-02 1:38PM EST | 2023-06-16 | 6.54 | 6.42 | 6.53 | 0.00 | - | 3 | 115 | 26.84% |
| SPY230929P00334000 | 2022-11-29 1:49PM EST | 2023-09-29 | 12.87 | 10.07 | 10.62 | 0.00 | - | 6 | 14 | 26.14% |
© 2022 Yahoo. All rights reserved.
