SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:31PM EDT. Market open.
Strike:356.00
CallsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY220812C00356000 | 2022-07-18 1:35PM EDT | 2022-08-12 | 32.49 | 67.77 | 67.93 | 0.00 | - | 1 | 1 | 0.00% |
| SPY220819C00356000 | 2022-08-03 11:10AM EDT | 2022-08-19 | 56.53 | 67.95 | 68.21 | 0.00 | - | 8 | 45 | 0.00% |
| SPY220822C00356000 | 2022-07-28 9:30AM EDT | 2022-08-22 | 46.90 | 67.99 | 68.19 | 0.00 | - | - | 1 | 0.00% |
| SPY220826C00356000 | 2022-08-10 1:38PM EDT | 2022-08-26 | 63.54 | 68.12 | 68.34 | 0.00 | - | 1 | 4 | 37.60% |
| SPY220902C00356000 | 2022-08-03 3:53PM EDT | 2022-09-02 | 60.61 | 68.26 | 68.72 | 0.00 | - | 2 | 2 | 38.97% |
| SPY220916C00356000 | 2022-08-08 9:36AM EDT | 2022-09-16 | 61.57 | 68.91 | 69.16 | 0.00 | - | 1 | 1,392 | 34.42% |
| SPY220930C00356000 | 2022-07-29 3:38PM EDT | 2022-09-30 | 59.67 | 69.10 | 69.45 | 0.00 | - | 5 | 100 | 30.96% |
| SPY221021C00356000 | 2022-07-19 1:52PM EDT | 2022-10-21 | 43.52 | 69.68 | 70.27 | 0.00 | - | 9 | 25 | 29.35% |
| SPY221216C00356000 | 2022-07-18 9:32AM EDT | 2022-12-16 | 47.03 | 73.90 | 74.55 | 0.00 | - | 1 | 334 | 30.88% |
PutsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY220812P00356000 | 2022-08-09 1:14PM EDT | 2022-08-12 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 716 | 106.25% |
| SPY220815P00356000 | 2022-08-09 12:11PM EDT | 2022-08-15 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 250 | 177 | 53.13% |
| SPY220817P00356000 | 2022-08-08 3:34PM EDT | 2022-08-17 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 1,334 | 46.09% |
| SPY220819P00356000 | 2022-08-11 3:19PM EDT | 2022-08-19 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 1 | 11,604 | 44.53% |
| SPY220822P00356000 | 2022-08-11 2:58PM EDT | 2022-08-22 | 0.06 | 0.03 | 0.04 | 0.00 | - | 6 | 523 | 39.06% |
| SPY220824P00356000 | 2022-08-09 10:01AM EDT | 2022-08-24 | 0.06 | 0.05 | 0.06 | -0.09 | -60.00% | 1 | 45 | 37.50% |
| SPY220826P00356000 | 2022-08-11 10:28AM EDT | 2022-08-26 | 0.10 | 0.08 | 0.09 | 0.00 | - | 5 | 224 | 36.72% |
| SPY220829P00356000 | 2022-08-11 2:54PM EDT | 2022-08-29 | 0.15 | 0.10 | 0.11 | 0.00 | - | 213 | 239 | 34.38% |
| SPY220902P00356000 | 2022-08-12 11:17AM EDT | 2022-09-02 | 0.18 | 0.17 | 0.18 | -0.04 | -18.18% | 2 | 647 | 33.25% |
| SPY220916P00356000 | 2022-08-12 9:56AM EDT | 2022-09-16 | 0.60 | 0.50 | 0.52 | -0.06 | -9.09% | 1 | 5,429 | 30.81% |
| SPY220930P00356000 | 2022-08-12 11:20AM EDT | 2022-09-30 | 1.03 | 0.98 | 0.99 | -0.10 | -8.85% | 2 | 1,291 | 29.61% |
| SPY221021P00356000 | 2022-08-12 11:36AM EDT | 2022-10-21 | 1.78 | 1.73 | 1.74 | -0.13 | -6.81% | 2 | 1,905 | 28.24% |
| SPY221216P00356000 | 2022-08-11 10:20AM EDT | 2022-12-16 | 5.15 | 4.72 | 4.74 | +0.29 | +5.97% | 2 | 796 | 28.01% |
© 2022 Yahoo. All rights reserved.
