SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
Strike:359.00
CallsforNovember 28, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY221128C00359000 | 2022-11-25 10:27AM EST | 2022-11-28 | 43.49 | 41.21 | 45.36 | +0.35 | +0.81% | 1 | 3 | 181.59% |
| SPY221129C00359000 | 2022-11-25 10:27AM EST | 2022-11-29 | 43.51 | 41.24 | 45.41 | +43.51 | - | 1 | 0 | 129.30% |
| SPY221202C00359000 | 2022-11-25 9:35AM EST | 2022-12-02 | 43.02 | 41.49 | 45.64 | -0.74 | -1.69% | 1 | 25 | 50.64% |
| SPY221209C00359000 | 2022-11-11 1:35PM EST | 2022-12-09 | 40.73 | 41.78 | 45.98 | 0.00 | - | 24 | 29 | 56.80% |
| SPY221216C00359000 | 2022-11-16 1:55PM EST | 2022-12-16 | 39.20 | 42.41 | 46.48 | 0.00 | - | 1 | 2,803 | 47.72% |
| SPY221223C00359000 | 2022-11-15 12:42PM EST | 2022-12-23 | 43.50 | 42.37 | 46.60 | 0.00 | - | 4 | 4 | 41.30% |
| SPY221230C00359000 | 2022-11-23 1:09PM EST | 2022-12-30 | 42.86 | 42.63 | 46.82 | 0.00 | - | 10 | 93 | 37.47% |
| SPY230217C00359000 | 2022-11-10 9:39AM EST | 2023-02-17 | 38.79 | 47.31 | 51.52 | 0.00 | - | 10 | 202 | 33.19% |
| SPY230317C00359000 | 2022-11-16 1:12PM EST | 2023-03-17 | 49.60 | 50.21 | 54.44 | 0.00 | - | 2 | 5,019 | 33.08% |
| SPY230616C00359000 | 2022-11-23 4:00PM EST | 2023-06-16 | 60.60 | 58.39 | 61.18 | 0.00 | - | 2,174 | 1,894 | 31.48% |
| SPY230630C00359000 | 2022-10-26 9:03AM EST | 2023-06-30 | 50.70 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| SPY230929C00359000 | 2022-11-10 1:46PM EST | 2023-09-29 | 60.77 | 67.33 | 70.48 | 0.00 | - | - | 1 | 32.92% |
PutsforNovember 28, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY221128P00359000 | 2022-11-25 9:32AM EST | 2022-11-28 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 423 | 71.88% |
| SPY221129P00359000 | 2022-11-23 3:59PM EST | 2022-11-29 | 0.03 | 0.01 | 0.02 | 0.00 | - | 10 | 203 | 56.25% |
| SPY221130P00359000 | 2022-11-22 1:17PM EST | 2022-11-30 | 0.07 | 0.02 | 0.03 | +0.07 | - | - | 228 | 49.61% |
| SPY221201P00359000 | 2022-11-23 4:03PM EST | 2022-12-01 | 0.05 | 0.02 | 0.04 | +0.05 | - | - | 3 | 44.14% |
| SPY221202P00359000 | 2022-11-25 12:45PM EST | 2022-12-02 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 32 | 1,616 | 40.63% |
| SPY221205P00359000 | 2022-11-23 9:44AM EST | 2022-12-05 | 0.12 | 0.05 | 0.07 | +0.12 | - | - | 58 | 33.50% |
| SPY221209P00359000 | 2022-11-25 12:42PM EST | 2022-12-09 | 0.14 | 0.13 | 0.14 | -0.05 | -26.32% | 834 | 3,572 | 30.13% |
| SPY221216P00359000 | 2022-11-25 12:45PM EST | 2022-12-16 | 0.48 | 0.45 | 0.46 | -0.02 | -4.00% | 587 | 15,654 | 29.32% |
| SPY221223P00359000 | 2022-11-25 10:57AM EST | 2022-12-23 | 0.73 | 0.70 | 0.74 | -0.01 | -1.35% | 3 | 713 | 27.64% |
| SPY221230P00359000 | 2022-11-25 12:56PM EST | 2022-12-30 | 1.04 | 0.99 | 1.03 | -0.02 | -1.89% | 93 | 928 | 26.45% |
| SPY230217P00359000 | 2022-11-25 11:20AM EST | 2023-02-17 | 4.21 | 4.15 | 4.25 | -0.55 | -11.55% | 90 | 5,299 | 25.49% |
| SPY230317P00359000 | 2022-11-25 10:39AM EST | 2023-03-17 | 6.17 | 6.07 | 6.22 | -0.01 | -0.16% | 1 | 1,761 | 25.49% |
| SPY230616P00359000 | 2022-11-23 3:55PM EST | 2023-06-16 | 11.36 | 11.19 | 11.46 | 0.00 | - | 2 | 502 | 24.86% |
| SPY230630P00359000 | 2022-11-16 10:36AM EST | 2023-06-30 | 14.59 | 11.74 | 12.29 | 0.00 | - | 20 | 34 | 24.90% |
| SPY230929P00359000 | 2022-11-23 2:01PM EST | 2023-09-29 | 16.29 | 15.60 | 16.60 | +16.29 | - | - | 3 | 24.51% |
© 2022 Yahoo. All rights reserved.
