SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:342.00
CallsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY221202C00342000 | 2022-11-30 4:00PM EST | 2022-12-02 | 65.20 | 64.85 | 65.62 | 0.00 | - | 150 | 169 | 163.48% |
| SPY221209C00342000 | 2022-11-11 9:31AM EST | 2022-12-09 | 54.53 | 65.12 | 65.89 | 0.00 | - | 1 | 1 | 52.64% |
| SPY221216C00342000 | 2022-11-04 2:55PM EST | 2022-12-16 | 37.42 | 65.13 | 66.35 | 0.00 | - | 1 | 20 | 54.18% |
| SPY221223C00342000 | 2022-11-10 2:27PM EST | 2022-12-23 | 51.78 | 65.15 | 66.38 | 0.00 | - | - | 1 | 45.02% |
| SPY221230C00342000 | 2022-10-10 8:34AM EST | 2022-12-30 | 33.51 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| SPY230120C00342000 | 2022-12-01 11:05AM EST | 2023-01-20 | 66.42 | 65.68 | 66.82 | +6.25 | +10.39% | 1 | 12 | 32.39% |
| SPY230217C00342000 | 2022-11-04 1:58PM EST | 2023-02-17 | 42.20 | 68.19 | 68.72 | 0.00 | - | 2 | 2 | 32.37% |
| SPY230317C00342000 | 2022-11-11 12:15PM EST | 2023-03-17 | 62.97 | 70.27 | 71.44 | 0.00 | - | 1 | 4 | 33.73% |
| SPY230616C00342000 | 2022-09-27 9:31AM EST | 2023-06-16 | 52.41 | 61.74 | 63.01 | 0.00 | - | - | 54 | 0.00% |
| SPY230929C00342000 | 2022-11-11 10:46AM EST | 2023-09-29 | 77.98 | 83.55 | 85.30 | 0.00 | - | - | 0 | 33.52% |
PutsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY221202P00342000 | 2022-11-30 2:12PM EST | 2022-12-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,157 | 106.25% |
| SPY221205P00342000 | 2022-11-30 10:17AM EST | 2022-12-05 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 308 | 53.13% |
| SPY221207P00342000 | 2022-11-30 2:47PM EST | 2022-12-07 | 0.03 | 0.01 | 0.02 | 0.00 | - | 726 | 832 | 49.22% |
| SPY221209P00342000 | 2022-12-01 2:18PM EST | 2022-12-09 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 133 | 661 | 44.53% |
| SPY221212P00342000 | 2022-12-01 3:59PM EST | 2022-12-12 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 135 | 2,100 | 37.89% |
| SPY221216P00342000 | 2022-12-01 2:19PM EST | 2022-12-16 | 0.11 | 0.09 | 0.10 | -0.01 | -8.33% | 18 | 5,915 | 37.31% |
| SPY221223P00342000 | 2022-12-01 3:57PM EST | 2022-12-23 | 0.15 | 0.15 | 0.16 | -0.05 | -25.00% | 23 | 882 | 32.81% |
| SPY221230P00342000 | 2022-12-01 2:08PM EST | 2022-12-30 | 0.27 | 0.23 | 0.24 | -0.06 | -18.18% | 21 | 2,290 | 30.35% |
| SPY230120P00342000 | 2022-12-01 3:56PM EST | 2023-01-20 | 0.77 | 0.76 | 0.78 | -0.07 | -8.33% | 102 | 2,379 | 28.39% |
| SPY230217P00342000 | 2022-12-01 2:07PM EST | 2023-02-17 | 1.91 | 1.79 | 1.82 | -0.01 | -0.52% | 220 | 2,065 | 27.46% |
| SPY230317P00342000 | 2022-12-01 3:28PM EST | 2023-03-17 | 3.22 | 3.17 | 3.22 | -0.12 | -3.59% | 9 | 2,723 | 27.49% |
| SPY230616P00342000 | 2022-11-28 9:30AM EST | 2023-06-16 | 8.87 | 7.33 | 7.48 | 0.00 | - | 1 | 276 | 26.76% |
| SPY230630P00342000 | 2022-11-25 12:08PM EST | 2023-06-30 | 8.88 | 7.85 | 8.13 | 0.00 | - | 3 | 7 | 26.70% |
| SPY230929P00342000 | 2022-11-21 10:12AM EST | 2023-09-29 | 14.50 | 11.23 | 11.89 | 0.00 | - | 4 | 6 | 26.15% |
© 2022 Yahoo. All rights reserved.
