SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:356.00
CallsforDecember 9, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY221209C00356000 | 2022-12-07 3:38PM EST | 2022-12-09 | 37.00 | 39.83 | 40.54 | 0.00 | - | 44 | 45 | 112.40% |
| SPY221214C00356000 | 2022-12-02 9:57AM EST | 2022-12-14 | 47.77 | 38.69 | 41.03 | 0.00 | - | 6 | 3 | 55.76% |
| SPY221216C00356000 | 2022-12-08 3:47PM EST | 2022-12-16 | 39.85 | 39.93 | 41.15 | +0.96 | +2.47% | 2 | 1,469 | 49.88% |
| SPY221230C00356000 | 2022-12-07 11:00AM EST | 2022-12-30 | 40.20 | 40.14 | 41.37 | 0.00 | - | 1 | 148 | 31.69% |
| SPY230120C00356000 | 2022-12-05 2:39PM EST | 2023-01-20 | 44.76 | 41.66 | 42.70 | 0.00 | - | 3 | 22 | 28.18% |
| SPY230217C00356000 | 2022-11-30 3:32PM EST | 2023-02-17 | 54.54 | 45.30 | 45.70 | 0.00 | - | 16 | 199 | 29.12% |
| SPY230317C00356000 | 2022-11-11 9:50AM EST | 2023-03-17 | 51.36 | 48.16 | 49.05 | 0.00 | - | 1 | 73 | 30.36% |
| SPY230616C00356000 | 2022-11-29 11:21AM EST | 2023-06-16 | 56.06 | 56.41 | 57.43 | 0.00 | - | 40 | 551 | 31.06% |
| SPY230630C00356000 | 2022-11-17 10:13AM EST | 2023-06-30 | 55.66 | 57.07 | 58.18 | 0.00 | - | 1 | 2 | 30.73% |
PutsforDecember 9, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY221209P00356000 | 2022-12-08 2:19PM EST | 2022-12-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 704 | 68.75% |
| SPY221212P00356000 | 2022-12-08 1:58PM EST | 2022-12-12 | 0.02 | 0.01 | 0.03 | 0.00 | - | 22 | 2,332 | 40.63% |
| SPY221214P00356000 | 2022-12-08 11:26AM EST | 2022-12-14 | 0.10 | 0.07 | 0.09 | -0.05 | -33.33% | 3 | 338 | 37.99% |
| SPY221216P00356000 | 2022-12-08 3:55PM EST | 2022-12-16 | 0.18 | 0.18 | 0.19 | -0.12 | -40.00% | 292 | 20,541 | 36.82% |
| SPY221223P00356000 | 2022-12-08 12:42PM EST | 2022-12-23 | 0.40 | 0.34 | 0.36 | -0.15 | -27.27% | 4 | 1,419 | 30.01% |
| SPY221230P00356000 | 2022-12-08 3:27PM EST | 2022-12-30 | 0.57 | 0.57 | 0.60 | -0.21 | -26.92% | 19 | 1,599 | 27.42% |
| SPY230106P00356000 | 2022-12-08 3:31PM EST | 2023-01-06 | 0.89 | 0.91 | 0.94 | -0.34 | -27.64% | 33 | 312 | 26.40% |
| SPY230120P00356000 | 2022-12-08 4:09PM EST | 2023-01-20 | 1.92 | 1.94 | 1.98 | -0.48 | -20.00% | 1,050 | 4,396 | 26.40% |
| SPY230217P00356000 | 2022-12-08 3:49PM EST | 2023-02-17 | 4.13 | 3.97 | 4.04 | -0.54 | -11.56% | 43 | 3,072 | 25.96% |
| SPY230317P00356000 | 2022-12-08 11:02AM EST | 2023-03-17 | 6.26 | 6.13 | 6.23 | -0.69 | -9.93% | 1 | 4,556 | 26.05% |
| SPY230616P00356000 | 2022-12-08 3:52PM EST | 2023-06-16 | 11.79 | 11.60 | 11.76 | -0.82 | -6.50% | 1 | 685 | 25.27% |
| SPY230630P00356000 | 2022-12-01 9:57AM EST | 2023-06-30 | 10.00 | 12.19 | 12.59 | 0.00 | - | 1 | 22 | 25.27% |
| SPY230929P00356000 | 2022-11-22 3:11PM EST | 2023-09-29 | 16.01 | 16.19 | 16.82 | 0.00 | - | 1 | 2 | 24.64% |
© 2022 Yahoo. All rights reserved.
