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:355.00
CallsforDecember 9, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY221209C00355000 | 2022-12-01 3:26PM EST | 2022-12-09 | 52.50 | 40.85 | 41.56 | 0.00 | - | 1 | 5 | 116.21% |
| SPY221212C00355000 | 2022-12-06 10:49AM EST | 2022-12-12 | 41.25 | 40.67 | 41.85 | 0.00 | - | 24 | 24 | 65.87% |
| SPY221216C00355000 | 2022-12-08 3:47PM EST | 2022-12-16 | 40.73 | 40.93 | 42.14 | +2.70 | +7.10% | 2 | 3,985 | 50.76% |
| SPY221223C00355000 | 2022-12-06 3:45PM EST | 2022-12-23 | 39.37 | 40.99 | 42.21 | 0.00 | - | 6 | 7 | 37.72% |
| SPY221230C00355000 | 2022-12-08 3:37PM EST | 2022-12-30 | 41.47 | 41.12 | 42.32 | +3.43 | +9.02% | 20 | 515 | 31.97% |
| SPY230106C00355000 | 2022-12-06 10:09AM EST | 2023-01-06 | 42.41 | 41.41 | 42.52 | 0.00 | - | 2 | 2 | 29.05% |
| SPY230120C00355000 | 2022-12-08 3:37PM EST | 2023-01-20 | 42.77 | 42.56 | 43.61 | +1.07 | +2.57% | 32 | 1,450 | 28.37% |
| SPY230217C00355000 | 2022-12-07 10:26AM EST | 2023-02-17 | 44.40 | 46.16 | 46.57 | 0.00 | - | 1 | 188 | 29.31% |
| SPY230317C00355000 | 2022-12-06 3:51PM EST | 2023-03-17 | 47.79 | 48.98 | 49.87 | 0.00 | - | 1 | 759 | 30.52% |
| SPY230331C00355000 | 2022-12-06 2:55PM EST | 2023-03-31 | 47.63 | 49.92 | 50.83 | 0.00 | - | 1 | 90 | 30.01% |
| SPY230421C00355000 | 2022-12-08 2:33PM EST | 2023-04-21 | 51.18 | 51.62 | 52.60 | +1.27 | +2.54% | 3 | 2,376 | 29.95% |
| SPY230616C00355000 | 2022-12-06 3:48PM EST | 2023-06-16 | 55.31 | 57.15 | 58.20 | 0.00 | - | 72 | 1,169 | 31.19% |
| SPY230630C00355000 | 2022-11-25 11:08AM EST | 2023-06-30 | 64.71 | 57.82 | 58.97 | 0.00 | - | 1 | 69 | 30.88% |
| SPY230915C00355000 | 2022-12-06 2:37PM EST | 2023-09-15 | 61.31 | 64.10 | 65.17 | 0.00 | - | 50 | 594 | 31.54% |
| SPY230929C00355000 | 2022-11-01 11:07AM EST | 2023-09-29 | 61.01 | 73.32 | 75.29 | 0.00 | - | 2 | 24 | 38.89% |
| SPY231215C00355000 | 2022-12-08 4:00PM EST | 2023-12-15 | 70.42 | 69.86 | 71.00 | +0.97 | +1.40% | 1 | 3,628 | 31.59% |
| SPY240119C00355000 | 2022-12-07 2:42PM EST | 2024-01-19 | 69.19 | 69.00 | 74.00 | 0.00 | - | 13 | 375 | 32.23% |
| SPY240621C00355000 | 2022-11-28 1:53PM EST | 2024-06-21 | 83.01 | 78.00 | 83.00 | 0.00 | - | 4 | 506 | 32.61% |
| SPY241220C00355000 | 2022-11-29 2:13PM EST | 2024-12-20 | 86.50 | 85.00 | 90.00 | 0.00 | - | 12 | 1,394 | 31.80% |
| SPY250117C00355000 | 2022-12-07 1:19PM EST | 2025-01-17 | 84.50 | 86.00 | 91.00 | 0.00 | - | 5 | 30 | 31.70% |
PutsforDecember 9, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY221209P00355000 | 2022-12-08 1:44PM EST | 2022-12-09 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 4 | 13,695 | 68.75% |
| SPY221212P00355000 | 2022-12-08 10:42AM EST | 2022-12-12 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 3 | 1,982 | 39.84% |
| SPY221214P00355000 | 2022-12-08 1:44PM EST | 2022-12-14 | 0.08 | 0.07 | 0.09 | -0.04 | -33.33% | 6 | 1,256 | 38.87% |
| SPY221216P00355000 | 2022-12-08 4:09PM EST | 2022-12-16 | 0.17 | 0.17 | 0.18 | -0.08 | -32.00% | 3,174 | 115,254 | 37.31% |
| SPY221223P00355000 | 2022-12-08 4:06PM EST | 2022-12-23 | 0.33 | 0.32 | 0.33 | -0.17 | -34.00% | 165 | 24,948 | 30.18% |
| SPY221230P00355000 | 2022-12-08 3:39PM EST | 2022-12-30 | 0.54 | 0.54 | 0.56 | -0.24 | -30.77% | 1,151 | 20,266 | 27.59% |
| SPY230106P00355000 | 2022-12-08 4:06PM EST | 2023-01-06 | 0.87 | 0.86 | 0.89 | -0.26 | -23.01% | 410 | 23,206 | 26.60% |
| SPY230113P00355000 | 2022-12-08 3:41PM EST | 2023-01-13 | 1.49 | 1.46 | 1.51 | -0.36 | -19.46% | 2,075 | 10,290 | 27.25% |
| SPY230120P00355000 | 2022-12-08 4:11PM EST | 2023-01-20 | 1.86 | 1.85 | 1.89 | -0.43 | -18.78% | 414 | 72,829 | 26.54% |
| SPY230217P00355000 | 2022-12-08 3:59PM EST | 2023-02-17 | 3.88 | 3.84 | 3.90 | -0.53 | -12.02% | 672 | 10,425 | 26.07% |
| SPY230317P00355000 | 2022-12-08 3:47PM EST | 2023-03-17 | 6.10 | 5.96 | 6.05 | -0.59 | -8.82% | 445 | 20,805 | 26.14% |
| SPY230331P00355000 | 2022-12-08 3:49PM EST | 2023-03-31 | 7.14 | 6.94 | 7.06 | -0.59 | -7.63% | 38 | 5,088 | 26.12% |
| SPY230421P00355000 | 2022-12-08 4:08PM EST | 2023-04-21 | 8.18 | 8.16 | 8.28 | -0.82 | -9.11% | 454 | 2,643 | 25.75% |
| SPY230616P00355000 | 2022-12-08 3:14PM EST | 2023-06-16 | 11.44 | 11.38 | 11.54 | -0.82 | -6.69% | 85 | 8,037 | 25.37% |
| SPY230630P00355000 | 2022-12-07 10:39AM EST | 2023-06-30 | 12.87 | 11.97 | 12.36 | 0.00 | - | 21 | 702 | 25.36% |
| SPY230915P00355000 | 2022-12-07 1:00PM EST | 2023-09-15 | 16.26 | 15.38 | 15.90 | 0.00 | - | 1 | 1,516 | 24.75% |
| SPY230929P00355000 | 2022-12-08 10:03AM EST | 2023-09-29 | 16.08 | 15.95 | 16.57 | -0.48 | -2.90% | 1 | 27 | 24.72% |
| SPY231215P00355000 | 2022-12-08 2:29PM EST | 2023-12-15 | 19.15 | 18.66 | 19.07 | -0.64 | -3.23% | 24 | 1,973 | 23.88% |
| SPY240119P00355000 | 2022-12-08 3:30PM EST | 2024-01-19 | 19.65 | 19.45 | 22.50 | -0.30 | -1.50% | 111 | 2,545 | 25.24% |
| SPY240621P00355000 | 2022-12-07 2:39PM EST | 2024-06-21 | 24.67 | 21.50 | 26.50 | 0.00 | - | 1 | 558 | 23.85% |
| SPY241220P00355000 | 2022-12-08 2:29PM EST | 2024-12-20 | 28.55 | 25.50 | 30.50 | -0.45 | -1.55% | 24 | 896 | 22.75% |
| SPY250117P00355000 | 2022-12-08 2:55PM EST | 2025-01-17 | 28.62 | 26.00 | 29.20 | +2.52 | +9.66% | 8 | 37 | 21.69% |
© 2022 Yahoo. All rights reserved.
