SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:17PM EDT. Market open.
Strike:355.00
CallsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY220812C00355000 | 2022-08-09 2:17PM EDT | 2022-08-12 | 55.94 | 68.44 | 68.60 | 0.00 | - | 20 | 17 | 0.00% |
| SPY220815C00355000 | 2022-07-12 11:59AM EDT | 2022-08-15 | 32.65 | 65.10 | 65.78 | 0.00 | - | - | 1 | 0.00% |
| SPY220817C00355000 | 2022-08-09 1:42PM EDT | 2022-08-17 | 55.92 | 68.49 | 68.70 | 0.00 | - | 7 | 13 | 0.00% |
| SPY220819C00355000 | 2022-08-10 11:37AM EDT | 2022-08-19 | 64.48 | 68.42 | 68.63 | 0.00 | - | 16 | 367 | 0.00% |
| SPY220822C00355000 | 2022-08-03 12:42PM EDT | 2022-08-22 | 59.62 | 68.48 | 68.71 | 0.00 | - | 3 | 2 | 0.00% |
| SPY220826C00355000 | 2022-08-08 12:17PM EDT | 2022-08-26 | 58.72 | 68.72 | 68.95 | 0.00 | - | 1 | 51 | 0.00% |
| SPY220902C00355000 | 2022-07-22 3:24PM EDT | 2022-09-02 | 42.96 | 68.88 | 69.30 | 0.00 | - | 2 | 3 | 37.09% |
| SPY220906C00355000 | 2022-08-09 2:17PM EDT | 2022-09-06 | 56.86 | - | - | 0.00 | - | - | - | 0.00% |
| SPY220916C00355000 | 2022-08-12 10:49AM EDT | 2022-09-16 | 67.88 | 69.38 | 69.59 | +0.31 | +0.46% | 6 | 1,077 | 32.25% |
| SPY220923C00355000 | 2022-08-10 9:47AM EDT | 2022-09-23 | 65.15 | - | - | 0.00 | - | - | - | 0.00% |
| SPY220930C00355000 | 2022-08-09 3:51PM EDT | 2022-09-30 | 58.69 | 69.64 | 70.01 | 0.00 | - | 3 | 22 | 30.30% |
| SPY221021C00355000 | 2022-08-09 1:43PM EDT | 2022-10-21 | 58.88 | 70.21 | 70.75 | 0.00 | - | 9 | 2,937 | 28.70% |
| SPY221118C00355000 | 2022-08-11 10:00AM EDT | 2022-11-18 | 72.49 | 72.18 | 72.87 | 0.00 | - | 24 | 94 | 30.10% |
| SPY221216C00355000 | 2022-08-10 9:30AM EDT | 2022-12-16 | 70.78 | 74.51 | 75.17 | 0.00 | - | 1 | 3,157 | 30.95% |
| SPY221230C00355000 | 2022-08-03 10:53AM EDT | 2022-12-30 | 65.86 | 74.86 | 75.51 | 0.00 | - | 2 | 200 | 29.94% |
| SPY230120C00355000 | 2022-08-11 2:36PM EDT | 2023-01-20 | 74.28 | 76.13 | 76.78 | 0.00 | - | 1 | 700 | 29.83% |
| SPY230317C00355000 | 2022-08-11 9:37AM EDT | 2023-03-17 | 80.00 | 80.56 | 81.37 | 0.00 | - | 12 | 74 | 31.07% |
| SPY230331C00355000 | 2022-08-02 1:30PM EDT | 2023-03-31 | 71.24 | 81.13 | 82.04 | 0.00 | - | 2 | 3 | 30.84% |
| SPY230616C00355000 | 2022-08-11 11:06AM EDT | 2023-06-16 | 86.07 | 86.28 | 87.17 | 0.00 | - | 1 | 233 | 31.26% |
| SPY230630C00355000 | 2022-08-10 11:46AM EDT | 2023-06-30 | 83.71 | 86.67 | 87.68 | 0.00 | - | 1 | 45 | 31.00% |
| SPY230915C00355000 | 2022-08-11 3:58PM EDT | 2023-09-15 | 87.07 | 91.24 | 92.31 | 0.00 | - | 2 | 13 | 31.26% |
| SPY231215C00355000 | 2022-08-10 3:38PM EDT | 2023-12-15 | 92.41 | 95.38 | 96.66 | 0.00 | - | 3 | 1,008 | 31.03% |
| SPY240119C00355000 | 2022-07-29 3:41PM EDT | 2024-01-19 | 86.35 | 94.50 | 99.50 | 0.00 | - | 9 | 235 | 31.72% |
| SPY241220C00355000 | 2022-07-22 10:00AM EDT | 2024-12-20 | 87.00 | 107.38 | 112.00 | 0.00 | - | 14 | 1,704 | 30.64% |
PutsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY220812P00355000 | 2022-08-10 2:00PM EDT | 2022-08-12 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 1,953 | 106.25% |
| SPY220815P00355000 | 2022-08-12 11:45AM EDT | 2022-08-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 321 | 17,082 | 53.13% |
| SPY220817P00355000 | 2022-08-10 3:53PM EDT | 2022-08-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 742 | 46.88% |
| SPY220819P00355000 | 2022-08-12 11:52AM EDT | 2022-08-19 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 25 | 57,047 | 44.92% |
| SPY220822P00355000 | 2022-08-12 10:42AM EDT | 2022-08-22 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 274 | 1,486 | 39.45% |
| SPY220824P00355000 | 2022-08-09 3:56PM EDT | 2022-08-24 | 0.14 | 0.05 | 0.06 | 0.00 | - | 2 | 1,307 | 37.99% |
| SPY220826P00355000 | 2022-08-12 11:32AM EDT | 2022-08-26 | 0.10 | 0.08 | 0.09 | +0.01 | +11.11% | 49 | 52,728 | 37.11% |
| SPY220829P00355000 | 2022-08-12 10:00AM EDT | 2022-08-29 | 0.12 | 0.09 | 0.10 | -0.03 | -20.00% | 171 | 305 | 34.38% |
| SPY220831P00355000 | 2022-08-12 10:06AM EDT | 2022-08-31 | 0.16 | 0.12 | 0.13 | -0.03 | -15.79% | 235 | 910 | 33.69% |
| SPY220902P00355000 | 2022-08-12 11:54AM EDT | 2022-09-02 | 0.16 | 0.16 | 0.17 | -0.10 | -38.46% | 49 | 52,941 | 33.35% |
| SPY220906P00355000 | 2022-08-11 2:15PM EDT | 2022-09-06 | 0.29 | 0.19 | 0.20 | 0.00 | - | 177 | 484 | 31.40% |
| SPY220907P00355000 | 2022-08-11 3:16PM EDT | 2022-09-07 | 0.32 | 0.22 | 0.23 | 0.00 | - | 3 | 102 | 31.45% |
| SPY220909P00355000 | 2022-08-12 11:49AM EDT | 2022-09-09 | 0.28 | 0.28 | 0.28 | -0.10 | -26.32% | 12 | 802 | 31.28% |
| SPY220912P00355000 | 2022-08-12 10:41AM EDT | 2022-09-12 | 0.37 | 0.31 | 0.32 | -0.09 | -19.57% | 26 | 52 | 30.42% |
| SPY220916P00355000 | 2022-08-12 11:57AM EDT | 2022-09-16 | 0.49 | 0.49 | 0.50 | -0.17 | -25.76% | 164 | 78,023 | 30.91% |
| SPY220923P00355000 | 2022-08-12 11:37AM EDT | 2022-09-23 | 0.75 | 0.73 | 0.74 | -0.22 | -22.68% | 19 | 10,576 | 30.42% |
| SPY220930P00355000 | 2022-08-12 11:54AM EDT | 2022-09-30 | 0.97 | 0.96 | 0.97 | -0.29 | -23.02% | 9 | 3,369 | 29.79% |
| SPY221021P00355000 | 2022-08-12 11:50AM EDT | 2022-10-21 | 1.72 | 1.69 | 1.70 | -0.40 | -18.87% | 32 | 17,352 | 28.35% |
| SPY221118P00355000 | 2022-08-12 11:31AM EDT | 2022-11-18 | 3.15 | 3.06 | 3.08 | -0.56 | -15.09% | 36 | 6,286 | 28.06% |
| SPY221216P00355000 | 2022-08-11 3:36PM EDT | 2022-12-16 | 5.32 | 4.66 | 4.68 | 0.00 | - | 132 | 6,150 | 28.14% |
| SPY221230P00355000 | 2022-08-11 2:55PM EDT | 2022-12-30 | 6.13 | 5.32 | 5.37 | 0.00 | - | 34 | 4,153 | 27.95% |
| SPY230120P00355000 | 2022-08-12 11:43AM EDT | 2023-01-20 | 6.35 | 6.32 | 6.35 | -0.62 | -8.90% | 2,115 | 23,872 | 27.64% |
| SPY230317P00355000 | 2022-08-11 11:24AM EDT | 2023-03-17 | 9.51 | 8.95 | 9.09 | 0.00 | - | 15 | 2,435 | 27.28% |
| SPY230331P00355000 | 2022-08-11 2:53PM EDT | 2023-03-31 | 10.58 | 9.62 | 9.78 | 0.00 | - | 3 | 148 | 27.24% |
| SPY230616P00355000 | 2022-08-11 11:18AM EDT | 2023-06-16 | 13.21 | 12.72 | 12.99 | 0.00 | - | 10 | 5,660 | 26.65% |
| SPY230630P00355000 | 2022-08-10 12:06PM EDT | 2023-06-30 | 14.26 | 13.21 | 13.41 | 0.00 | - | 1 | 8 | 26.45% |
| SPY230915P00355000 | 2022-08-12 12:02PM EDT | 2023-09-15 | 15.87 | 15.60 | 16.25 | -0.85 | -5.08% | 6 | 218 | 26.00% |
| SPY231215P00355000 | 2022-08-12 11:40AM EDT | 2023-12-15 | 18.51 | 18.20 | 19.01 | -0.82 | -4.24% | 520 | 1,334 | 25.36% |
| SPY240119P00355000 | 2022-08-10 4:06PM EDT | 2024-01-19 | 20.25 | 18.95 | 21.39 | 0.00 | - | 14 | 772 | 26.04% |
| SPY240621P00355000 | 2022-08-10 2:40PM EDT | 2024-06-21 | 24.27 | 21.05 | 25.96 | 0.00 | - | 5 | 47 | 25.44% |
| SPY241220P00355000 | 2022-08-11 10:14AM EDT | 2024-12-20 | 27.55 | 24.50 | 29.50 | 0.00 | - | 1 | 914 | 24.31% |
© 2022 Yahoo. All rights reserved.
