SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:359.00
CallsforAugust 17, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY220819C00359000 | 2022-08-09 2:47PM EDT | 2022-08-19 | 52.09 | 67.96 | 68.36 | 0.00 | - | 1 | 153 | 104.88% |
| SPY220826C00359000 | 2022-07-26 11:11AM EDT | 2022-08-26 | 36.11 | 68.08 | 68.57 | 0.00 | - | 1 | 51 | 60.47% |
| SPY220916C00359000 | 2022-08-12 2:25PM EDT | 2022-09-16 | 67.11 | 68.71 | 69.43 | 0.00 | - | 5 | 1,413 | 42.37% |
| SPY220930C00359000 | 2022-07-19 1:37PM EDT | 2022-09-30 | 39.00 | 68.66 | 69.91 | 0.00 | - | 40 | 749 | 37.37% |
| SPY221021C00359000 | 2022-07-29 3:14PM EDT | 2022-10-21 | 57.37 | 69.36 | 70.54 | 0.00 | - | 4 | 83 | 32.98% |
| SPY221216C00359000 | 2022-08-12 12:11PM EDT | 2022-12-16 | 71.54 | 73.80 | 74.82 | 0.00 | - | 1 | 563 | 32.58% |
PutsforAugust 17, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY220817P00359000 | 2022-08-09 1:14PM EDT | 2022-08-17 | 0.04 | 0.00 | 0.01 | 0.00 | - | 100 | 101 | 106.25% |
| SPY220819P00359000 | 2022-08-16 10:44AM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 3,935 | 60.94% |
| SPY220822P00359000 | 2022-08-17 3:40PM EDT | 2022-08-22 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 25.00% |
| SPY220826P00359000 | 2022-08-15 2:45PM EDT | 2022-08-26 | 0.05 | 0.02 | 0.03 | 0.00 | - | 5 | 607 | 39.06% |
| SPY220916P00359000 | 2022-08-17 2:59PM EDT | 2022-09-16 | 0.38 | 0.39 | 0.40 | -0.02 | -5.00% | 180 | 4,728 | 31.28% |
| SPY220930P00359000 | 2022-08-17 2:35PM EDT | 2022-09-30 | 0.80 | 0.85 | 0.86 | -0.02 | -2.44% | 12 | 1,343 | 29.91% |
| SPY221021P00359000 | 2022-08-17 3:14PM EDT | 2022-10-21 | 1.69 | 1.62 | 1.64 | +0.11 | +6.96% | 430 | 1,398 | 28.48% |
| SPY221216P00359000 | 2022-08-17 10:43AM EDT | 2022-12-16 | 4.90 | 4.73 | 4.76 | +0.42 | +9.38% | 431 | 9,068 | 28.25% |
| SPY230630P00359000 | 2022-08-02 10:04AM EDT | 2023-06-30 | 17.98 | 13.42 | 13.97 | 0.00 | - | - | 1 | 26.64% |
© 2022 Yahoo. All rights reserved.
