SPDR S&P 500 ETF Trust (SPY)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:352.00
CallsforDecember 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY221208C00352000 | 2022-12-07 9:47AM EST | 2022-12-08 | 41.52 | 43.54 | 44.75 | 0.00 | - | 42 | 71 | 134.86% |
| SPY221209C00352000 | 2022-12-07 3:35PM EST | 2022-12-09 | 41.19 | 43.85 | 44.56 | 0.00 | - | 38 | 42 | 87.40% |
| SPY221212C00352000 | 2022-12-01 9:35AM EST | 2022-12-12 | 57.30 | 43.67 | 44.85 | 0.00 | - | 1 | 1 | 62.55% |
| SPY221216C00352000 | 2022-12-07 9:38AM EST | 2022-12-16 | 43.64 | 43.91 | 45.13 | 0.00 | - | 2 | 894 | 50.61% |
| SPY221223C00352000 | 2022-11-23 2:57PM EST | 2022-12-23 | 51.47 | 43.96 | 45.18 | 0.00 | - | - | 1 | 38.43% |
| SPY221230C00352000 | 2022-12-07 4:10PM EST | 2022-12-30 | 41.82 | 44.05 | 45.27 | 0.00 | - | 2 | 25 | 32.74% |
| SPY230120C00352000 | 2022-12-08 2:07PM EST | 2023-01-20 | 44.50 | 45.32 | 46.41 | -4.26 | -8.74% | 1 | 1,060 | 28.81% |
| SPY230217C00352000 | 2022-12-01 11:07AM EST | 2023-02-17 | 59.27 | 48.73 | 49.15 | 0.00 | - | 1 | 20 | 29.57% |
| SPY230317C00352000 | 2022-11-11 3:40PM EST | 2023-03-17 | 56.78 | 51.43 | 52.36 | 0.00 | - | 1 | 10 | 30.83% |
| SPY230616C00352000 | 2022-12-06 12:30PM EST | 2023-06-16 | 58.96 | 59.46 | 60.52 | 0.00 | - | 20 | 3,265 | 31.50% |
| SPY230630C00352000 | 2022-12-08 10:15AM EST | 2023-06-30 | 61.13 | 60.10 | 61.25 | -8.66 | -12.41% | 1 | 8 | 31.15% |
| SPY230929C00352000 | 2022-11-28 11:03AM EST | 2023-09-29 | 70.76 | 66.78 | 68.10 | 0.00 | - | - | 13 | 31.64% |
PutsforDecember 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY221209P00352000 | 2022-12-08 4:03PM EST | 2022-12-09 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 781 | 1,423 | 53.13% |
| SPY221212P00352000 | 2022-12-06 12:17PM EST | 2022-12-12 | 0.03 | 0.01 | 0.02 | 0.00 | - | 143 | 1,263 | 37.89% |
| SPY221214P00352000 | 2022-12-08 10:27AM EST | 2022-12-14 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 1 | 316 | 37.11% |
| SPY221216P00352000 | 2022-12-08 3:05PM EST | 2022-12-16 | 0.14 | 0.14 | 0.15 | -0.08 | -36.36% | 1,081 | 45,846 | 36.43% |
| SPY221223P00352000 | 2022-12-08 3:44PM EST | 2022-12-23 | 0.27 | 0.27 | 0.28 | -0.17 | -38.64% | 7 | 556 | 30.20% |
| SPY221230P00352000 | 2022-12-08 3:44PM EST | 2022-12-30 | 0.47 | 0.45 | 0.48 | -0.18 | -27.69% | 403 | 2,366 | 27.80% |
| SPY230120P00352000 | 2022-12-08 3:59PM EST | 2023-01-20 | 1.66 | 1.61 | 1.65 | -0.30 | -15.31% | 24 | 4,490 | 26.69% |
| SPY230217P00352000 | 2022-12-08 3:40PM EST | 2023-02-17 | 3.48 | 3.43 | 3.50 | -0.53 | -13.22% | 229 | 4,363 | 26.21% |
| SPY230317P00352000 | 2022-12-08 2:13PM EST | 2023-03-17 | 5.71 | 5.46 | 5.55 | -0.57 | -9.08% | 20 | 2,168 | 26.31% |
| SPY230616P00352000 | 2022-12-07 3:07PM EST | 2023-06-16 | 11.65 | 10.73 | 10.90 | 0.00 | - | 3 | 1,560 | 25.59% |
| SPY230630P00352000 | 2022-12-07 3:29PM EST | 2023-06-30 | 12.35 | 11.29 | 11.66 | 0.00 | - | 1 | 44 | 25.54% |
| SPY230929P00352000 | 2022-12-06 2:51PM EST | 2023-09-29 | 16.15 | 15.23 | 15.85 | 0.00 | - | 1 | 4 | 24.95% |
© 2022 Yahoo. All rights reserved.
