SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
Strike:339.00
CallsforNovember 28, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY221128C00339000 | 2022-11-22 10:36AM EST | 2022-11-28 | 58.00 | 61.20 | 65.36 | +58.00 | - | - | 187 | 246.09% |
| SPY221129C00339000 | 2022-11-22 4:02PM EST | 2022-11-29 | 60.97 | 61.23 | 65.40 | +60.97 | - | - | 42 | 174.90% |
| SPY221216C00339000 | 2022-10-17 8:46AM EST | 2022-12-16 | 35.99 | 53.07 | 53.27 | 0.00 | - | 2 | 2 | 0.00% |
| SPY221230C00339000 | 2022-10-28 11:46AM EST | 2022-12-30 | 51.96 | 62.10 | 66.30 | 0.00 | - | 2 | 0 | 47.53% |
| SPY230120C00339000 | 2022-11-18 10:51AM EST | 2023-01-20 | 59.16 | 62.86 | 66.99 | 0.00 | - | 1 | 11 | 39.55% |
| SPY230217C00339000 | 2022-11-16 1:40PM EST | 2023-02-17 | 62.74 | 65.21 | 69.37 | 0.00 | - | 5 | 3 | 37.93% |
| SPY230317C00339000 | 2022-11-10 3:59PM EST | 2023-03-17 | 64.48 | 67.50 | 71.76 | 0.00 | - | 1 | 4 | 37.17% |
| SPY230630C00339000 | 2022-10-03 8:35AM EST | 2023-06-30 | 48.86 | 63.34 | 65.42 | 0.00 | - | 1 | 1 | 16.87% |
PutsforNovember 28, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY221128P00339000 | 2022-11-23 10:16AM EST | 2022-11-28 | 0.01 | 0.00 | 0.01 | +0.01 | - | - | 1 | 106.25% |
| SPY221130P00339000 | 2022-11-23 12:57PM EST | 2022-11-30 | 0.02 | 0.01 | 0.02 | +0.02 | - | - | 126 | 66.41% |
| SPY221202P00339000 | 2022-11-23 1:44PM EST | 2022-12-02 | 0.03 | 0.01 | 0.03 | +0.03 | - | - | 87 | 53.13% |
| SPY221205P00339000 | 2022-11-22 2:54PM EST | 2022-12-05 | 0.06 | 0.02 | 0.04 | +0.06 | - | - | 5 | 45.12% |
| SPY221216P00339000 | 2022-11-25 12:18PM EST | 2022-12-16 | 0.19 | 0.18 | 0.20 | -0.02 | -9.52% | 7 | 7,644 | 35.89% |
| SPY221230P00339000 | 2022-11-25 10:34AM EST | 2022-12-30 | 0.44 | 0.42 | 0.45 | +0.02 | +4.76% | 1 | 2,692 | 31.03% |
| SPY230120P00339000 | 2022-11-25 10:16AM EST | 2023-01-20 | 1.11 | 1.09 | 1.13 | -0.02 | -1.77% | 401 | 6,144 | 29.10% |
| SPY230217P00339000 | 2022-11-25 12:19PM EST | 2023-02-17 | 2.30 | 2.17 | 2.32 | 0.00 | - | 1 | 1,080 | 28.16% |
| SPY230317P00339000 | 2022-11-25 9:43AM EST | 2023-03-17 | 3.76 | 3.62 | 3.74 | +0.03 | +0.80% | 44 | 633 | 27.91% |
| SPY230616P00339000 | 2022-11-18 9:31AM EST | 2023-06-16 | 9.30 | 7.73 | 7.94 | 0.00 | - | 1 | 345 | 26.87% |
| SPY230630P00339000 | 2022-11-23 10:30AM EST | 2023-06-30 | 8.51 | 8.19 | 8.63 | 0.00 | - | 5 | 33 | 26.86% |
| SPY230929P00339000 | 2022-11-03 9:04AM EST | 2023-09-29 | 19.96 | 11.50 | 12.43 | 0.00 | - | 1 | 4 | 26.32% |
© 2022 Yahoo. All rights reserved.
