SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:01AM EST. Market open.
Strike:344.00
CallsforDecember 5, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY221206C00344000 | 2022-11-30 3:51PM EST | 2022-12-06 | 62.82 | 58.69 | 62.06 | 0.00 | - | - | 4 | 164.26% |
| SPY221207C00344000 | 2022-12-02 4:00PM EST | 2022-12-07 | 62.71 | 60.40 | 60.56 | 0.00 | - | 50 | 26 | 135.89% |
| SPY221209C00344000 | 2022-11-23 11:22AM EST | 2022-12-09 | 59.02 | 60.60 | 60.75 | 0.00 | - | - | 2 | 107.72% |
| SPY221216C00344000 | 2022-11-10 10:59AM EST | 2022-12-16 | 48.88 | 60.62 | 62.49 | 0.00 | - | 23 | 202 | 76.15% |
| SPY221230C00344000 | 2022-11-25 9:40AM EST | 2022-12-30 | 58.80 | 60.81 | 61.02 | 0.00 | - | 32 | 44 | 49.06% |
| SPY230120C00344000 | 2022-11-18 3:08PM EST | 2023-01-20 | 54.36 | 61.32 | 61.99 | 0.00 | - | 8 | 5 | 39.98% |
| SPY230217C00344000 | 2022-11-21 10:22AM EST | 2023-02-17 | 55.72 | 63.13 | 63.85 | 0.00 | - | 1 | 209 | 36.30% |
| SPY230317C00344000 | 2022-10-20 8:56AM EST | 2023-03-17 | 43.23 | 59.74 | 61.04 | 0.00 | - | 1 | 2 | 24.68% |
| SPY230616C00344000 | 2022-11-02 2:30PM EST | 2023-06-16 | 54.67 | 74.78 | 75.50 | 0.00 | - | 1 | 342 | 36.81% |
| SPY230630C00344000 | 2022-09-13 8:33AM EST | 2023-06-30 | 77.00 | 37.26 | 39.26 | 0.00 | - | 4 | 2 | 0.00% |
PutsforDecember 5, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY221205P00344000 | 2022-11-30 11:24AM EST | 2022-12-05 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 393 | 96.88% |
| SPY221206P00344000 | 2022-12-02 10:47AM EST | 2022-12-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 171 | 68.75% |
| SPY221207P00344000 | 2022-11-30 2:47PM EST | 2022-12-07 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3,573 | 3,676 | 56.25% |
| SPY221208P00344000 | 2022-12-02 9:55AM EST | 2022-12-08 | 0.02 | 0.01 | 0.02 | 0.00 | - | 20 | 20 | 53.13% |
| SPY221209P00344000 | 2022-12-02 3:39PM EST | 2022-12-09 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 936 | 48.83% |
| SPY221212P00344000 | 2022-12-05 9:39AM EST | 2022-12-12 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 20 | 1,647 | 38.67% |
| SPY221214P00344000 | 2022-12-02 10:02AM EST | 2022-12-14 | 0.09 | 0.05 | 0.06 | 0.00 | - | 1 | 346 | 38.87% |
| SPY221216P00344000 | 2022-12-02 3:24PM EST | 2022-12-16 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 10 | 6,456 | 37.40% |
| SPY221223P00344000 | 2022-12-05 9:40AM EST | 2022-12-23 | 0.13 | 0.13 | 0.14 | -0.02 | -13.33% | 5 | 836 | 31.54% |
| SPY221230P00344000 | 2022-12-02 3:32PM EST | 2022-12-30 | 0.22 | 0.22 | 0.23 | 0.00 | - | 105 | 2,165 | 29.00% |
| SPY230120P00344000 | 2022-12-05 9:44AM EST | 2023-01-20 | 0.80 | 0.79 | 0.80 | +0.02 | +2.56% | 12 | 6,420 | 26.94% |
| SPY230217P00344000 | 2022-12-02 3:44PM EST | 2023-02-17 | 1.85 | 1.93 | 1.95 | 0.00 | - | 995 | 1,659 | 26.25% |
| SPY230317P00344000 | 2022-12-02 1:16PM EST | 2023-03-17 | 3.53 | 3.43 | 3.44 | 0.00 | - | 1 | 1,029 | 26.34% |
| SPY230616P00344000 | 2022-11-30 2:56PM EST | 2023-06-16 | 8.35 | 6.12 | 9.77 | 0.00 | - | 2 | 638 | 28.15% |
| SPY230630P00344000 | 2022-11-23 4:01PM EST | 2023-06-30 | 9.18 | 8.32 | 8.57 | 0.00 | - | 15 | 51 | 25.73% |
| SPY230929P00344000 | 2022-11-23 11:02AM EST | 2023-09-29 | 13.01 | 11.82 | 12.36 | 0.00 | - | 2 | 3 | 25.20% |
© 2022 Yahoo. All rights reserved.
