SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:26AM EDT. Market open.
Strike:362.00
CallsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY220812C00362000 | 2022-08-12 9:35AM EDT | 2022-08-12 | 59.87 | 59.88 | 60.10 | +12.56 | +26.55% | 1 | 437 | 0.00% |
| SPY220815C00362000 | 2022-08-08 4:11PM EDT | 2022-08-15 | 51.46 | 59.92 | 60.15 | 0.00 | - | 1 | 15 | 0.00% |
| SPY220817C00362000 | 2022-08-09 10:10AM EDT | 2022-08-17 | 49.38 | 60.24 | 60.46 | 0.00 | - | 2 | 2 | 56.25% |
| SPY220819C00362000 | 2022-08-12 10:01AM EDT | 2022-08-19 | 60.33 | 60.46 | 60.70 | +10.54 | +21.17% | 1 | 1,507 | 52.93% |
| SPY220822C00362000 | 2022-07-28 3:33PM EDT | 2022-08-22 | 45.37 | 60.19 | 60.45 | 0.00 | - | - | 1 | 41.11% |
| SPY220826C00362000 | 2022-07-28 1:32PM EDT | 2022-08-26 | 44.70 | 60.56 | 60.81 | 0.00 | - | 1 | 40 | 42.77% |
| SPY220916C00362000 | 2022-08-02 10:49AM EDT | 2022-09-16 | 51.13 | 61.17 | 61.40 | 0.00 | - | 5 | 882 | 32.23% |
| SPY220930C00362000 | 2022-07-19 1:06PM EDT | 2022-09-30 | 36.32 | 61.88 | 62.31 | 0.00 | - | 249 | 261 | 31.63% |
| SPY221021C00362000 | 2022-08-10 2:16PM EDT | 2022-10-21 | 60.22 | 62.34 | 62.99 | 0.00 | - | 1 | 23 | 28.74% |
| SPY221216C00362000 | 2022-08-08 12:13PM EDT | 2022-12-16 | 60.44 | 66.98 | 67.68 | 0.00 | - | 1 | 1,998 | 30.10% |
| SPY221230C00362000 | 2022-07-06 2:39PM EDT | 2022-12-30 | 41.42 | 60.68 | 61.64 | 0.00 | - | - | 9 | 17.01% |
| SPY230630C00362000 | 2022-08-10 1:11PM EDT | 2023-06-30 | 78.42 | 80.01 | 81.44 | 0.00 | - | 1 | 3 | 30.74% |
PutsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY220812P00362000 | 2022-08-12 9:37AM EDT | 2022-08-12 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 2,456 | 50.00% |
| SPY220815P00362000 | 2022-08-10 12:17PM EDT | 2022-08-15 | 0.02 | 0.01 | 0.02 | 0.00 | - | 6 | 1,036 | 52.34% |
| SPY220817P00362000 | 2022-08-11 9:31AM EDT | 2022-08-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 560 | 43.75% |
| SPY220819P00362000 | 2022-08-11 3:00PM EDT | 2022-08-19 | 0.05 | 0.04 | 0.05 | 0.00 | - | 81 | 7,269 | 41.80% |
| SPY220822P00362000 | 2022-08-11 1:40PM EDT | 2022-08-22 | 0.06 | 0.05 | 0.06 | 0.00 | - | 5 | 63 | 36.43% |
| SPY220824P00362000 | 2022-08-10 3:23PM EDT | 2022-08-24 | 0.09 | 0.08 | 0.09 | 0.00 | - | 15 | 246 | 35.25% |
| SPY220826P00362000 | 2022-08-12 10:00AM EDT | 2022-08-26 | 0.14 | 0.12 | 0.13 | -0.01 | -6.67% | 6 | 648 | 34.38% |
| SPY220829P00362000 | 2022-08-11 3:54PM EDT | 2022-08-29 | 0.18 | 0.15 | 0.16 | 0.00 | - | 1 | 77 | 32.32% |
| SPY220902P00362000 | 2022-08-11 3:56PM EDT | 2022-09-02 | 0.31 | 0.24 | 0.26 | 0.00 | - | 16 | 962 | 31.45% |
| SPY220916P00362000 | 2022-08-12 10:06AM EDT | 2022-09-16 | 0.77 | 0.71 | 0.72 | -0.09 | -10.47% | 176 | 19,176 | 29.47% |
| SPY220930P00362000 | 2022-08-11 9:53AM EDT | 2022-09-30 | 1.39 | 1.35 | 1.36 | 0.00 | - | 100 | 6,199 | 28.70% |
| SPY221021P00362000 | 2022-08-12 9:34AM EDT | 2022-10-21 | 2.40 | 2.35 | 2.37 | -0.06 | -2.44% | 1 | 2,050 | 27.74% |
| SPY221216P00362000 | 2022-08-11 10:42AM EDT | 2022-12-16 | 5.62 | 5.67 | 5.70 | 0.00 | - | 703 | 2,780 | 27.34% |
| SPY221230P00362000 | 2022-08-11 4:08PM EDT | 2022-12-30 | 6.86 | 6.47 | 6.51 | 0.00 | - | 3 | 114 | 27.24% |
| SPY230317P00362000 | 2022-08-09 12:57PM EDT | 2023-03-17 | 12.95 | 10.27 | 10.45 | 0.00 | - | 21 | 61 | 26.53% |
| SPY230331P00362000 | 2022-08-05 2:00PM EDT | 2023-03-31 | 13.28 | 11.06 | 11.29 | 0.00 | - | 2 | 4 | 26.61% |
© 2022 Yahoo. All rights reserved.
