SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:344.00
CallsforAugust 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY220812C00344000 | 2022-07-28 1:53PM EDT | 2022-08-12 | 62.30 | 69.20 | 69.72 | 0.00 | - | - | 15 | 84.47% |
| SPY220819C00344000 | 2022-07-29 10:14AM EDT | 2022-08-19 | 66.53 | 69.36 | 69.87 | 0.00 | - | 2 | 375 | 57.40% |
| SPY220916C00344000 | 2022-07-22 10:13AM EDT | 2022-09-16 | 57.56 | 70.43 | 70.99 | 0.00 | - | 10 | 65 | 40.45% |
| SPY221216C00344000 | 2022-08-08 2:36PM EDT | 2022-12-16 | 75.20 | 75.61 | 76.39 | +0.72 | +0.97% | 3 | 15 | 33.44% |
PutsforAugust 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY220808P00344000 | 2022-08-03 3:51PM EDT | 2022-08-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 778 | 112.50% |
| SPY220810P00344000 | 2022-08-05 4:09PM EDT | 2022-08-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 621 | 64.06% |
| SPY220812P00344000 | 2022-08-08 3:44PM EDT | 2022-08-12 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 90 | 2,054 | 50.00% |
| SPY220815P00344000 | 2022-08-05 12:12PM EDT | 2022-08-15 | 0.03 | 0.01 | 0.02 | 0.00 | - | 21 | 143 | 44.53% |
| SPY220819P00344000 | 2022-08-08 12:49PM EDT | 2022-08-19 | 0.09 | 0.05 | 0.06 | +0.01 | +12.50% | 775 | 4,858 | 40.72% |
| SPY220916P00344000 | 2022-08-08 3:15PM EDT | 2022-09-16 | 0.70 | 0.67 | 0.68 | +0.03 | +4.48% | 5 | 6,076 | 31.96% |
| SPY220930P00344000 | 2022-08-08 11:57AM EDT | 2022-09-30 | 1.19 | 1.25 | 1.27 | -0.12 | -9.16% | 7 | 3,307 | 31.28% |
| SPY221021P00344000 | 2022-08-08 11:55AM EDT | 2022-10-21 | 2.01 | 2.10 | 2.12 | -0.37 | -15.55% | 8 | 3,511 | 30.01% |
| SPY221216P00344000 | 2022-08-08 3:31PM EDT | 2022-12-16 | 5.21 | 5.05 | 5.09 | +0.15 | +2.96% | 1,101 | 976 | 29.33% |
© 2022 Yahoo. All rights reserved.
