SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:24AM EDT. Market open.
Strike:352.00
CallsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY220812C00352000 | 2022-07-25 12:50PM EDT | 2022-08-12 | 44.95 | 69.85 | 70.07 | 0.00 | - | 1 | 0 | 0.00% |
| SPY220817C00352000 | 2022-07-26 3:07PM EDT | 2022-08-17 | 39.54 | 70.03 | 70.31 | 0.00 | - | - | 1 | 0.00% |
| SPY220819C00352000 | 2022-08-10 10:43AM EDT | 2022-08-19 | 66.75 | 69.89 | 70.17 | 0.00 | - | 2 | 60 | 0.00% |
| SPY220916C00352000 | 2022-08-10 3:25PM EDT | 2022-09-16 | 68.42 | 70.28 | 70.57 | 0.00 | - | 1 | 273 | 24.81% |
| SPY220930C00352000 | 2022-07-13 2:15PM EDT | 2022-09-30 | 36.50 | 71.15 | 71.60 | 0.00 | - | 2 | 1 | 31.46% |
| SPY221021C00352000 | 2022-08-02 11:43AM EDT | 2022-10-21 | 62.77 | 71.87 | 72.59 | 0.00 | - | - | 1 | 30.59% |
| SPY221216C00352000 | 2022-08-08 12:13PM EDT | 2022-12-16 | 68.99 | 74.12 | 77.36 | 0.00 | - | 1 | 34 | 32.77% |
PutsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY220812P00352000 | 2022-08-12 9:40AM EDT | 2022-08-12 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,242 | 109.38% |
| SPY220815P00352000 | 2022-08-12 10:00AM EDT | 2022-08-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,081 | 109 | 54.69% |
| SPY220817P00352000 | 2022-08-08 10:37AM EDT | 2022-08-17 | 0.04 | 0.01 | 0.02 | 0.00 | - | 38 | 268 | 51.17% |
| SPY220819P00352000 | 2022-08-11 3:27PM EDT | 2022-08-19 | 0.03 | 0.03 | 0.04 | 0.00 | - | 90 | 16,670 | 47.46% |
| SPY220826P00352000 | 2022-08-12 9:57AM EDT | 2022-08-26 | 0.09 | 0.09 | 0.10 | -0.01 | -10.00% | 64 | 635 | 38.57% |
| SPY220916P00352000 | 2022-08-12 9:34AM EDT | 2022-09-16 | 0.55 | 0.54 | 0.55 | -0.08 | -12.70% | 44 | 4,114 | 32.20% |
| SPY220930P00352000 | 2022-08-11 11:18AM EDT | 2022-09-30 | 1.05 | 0.99 | 1.00 | 0.00 | - | 3 | 552 | 30.69% |
| SPY221021P00352000 | 2022-08-11 2:15PM EDT | 2022-10-21 | 1.96 | 1.75 | 1.76 | 0.00 | - | 108 | 1,049 | 29.24% |
| SPY221216P00352000 | 2022-08-12 9:48AM EDT | 2022-12-16 | 4.72 | 4.64 | 4.67 | +0.13 | +2.83% | 463 | 1,087 | 28.71% |
| SPY230630P00352000 | 2022-08-09 9:52AM EDT | 2023-06-30 | 14.79 | 12.90 | 13.38 | 0.00 | - | 1 | 3 | 26.90% |
© 2022 Yahoo. All rights reserved.
