SPDR S&P 500 ETF Trust (SPY)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:362.00
CallsforDecember 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY221208C00362000 | 2022-12-08 2:56PM EST | 2022-12-08 | 33.93 | 33.53 | 34.75 | +1.97 | +6.16% | 16 | 131 | 108.50% |
| SPY221209C00362000 | 2022-12-08 3:51PM EST | 2022-12-09 | 33.37 | 33.83 | 34.54 | +1.83 | +5.80% | 18 | 31 | 69.04% |
| SPY221212C00362000 | 2022-12-05 1:44PM EST | 2022-12-12 | 38.53 | 33.65 | 34.86 | 0.00 | - | 2 | 3 | 50.61% |
| SPY221214C00362000 | 2022-11-16 3:41PM EST | 2022-12-14 | 36.25 | 32.74 | 35.07 | 0.00 | - | 1 | 1 | 45.75% |
| SPY221216C00362000 | 2022-12-07 3:23PM EST | 2022-12-16 | 31.15 | 33.99 | 35.21 | 0.00 | - | 12 | 4,070 | 41.92% |
| SPY221223C00362000 | 2022-12-07 10:09AM EST | 2022-12-23 | 32.87 | 34.12 | 35.32 | 0.00 | - | 2 | 3 | 32.30% |
| SPY221230C00362000 | 2022-12-07 10:04AM EST | 2022-12-30 | 32.67 | 34.35 | 35.51 | 0.00 | - | 4 | 348 | 28.11% |
| SPY230106C00362000 | 2022-12-08 2:22PM EST | 2023-01-06 | 34.66 | 34.76 | 35.84 | +2.13 | +6.55% | 11 | 31 | 26.26% |
| SPY230120C00362000 | 2022-12-08 10:59AM EST | 2023-01-20 | 37.37 | 36.36 | 37.31 | +2.73 | +7.88% | 3 | 175 | 26.70% |
| SPY230217C00362000 | 2022-12-08 1:18PM EST | 2023-02-17 | 40.54 | 40.33 | 40.72 | +2.30 | +6.01% | 1 | 272 | 28.10% |
| SPY230317C00362000 | 2022-12-02 10:22AM EST | 2023-03-17 | 50.75 | 43.36 | 44.18 | 0.00 | - | 2 | 33 | 29.27% |
| SPY230331C00362000 | 2022-11-11 2:21PM EST | 2023-03-31 | 49.58 | 44.37 | 45.22 | 0.00 | - | 2 | 24 | 28.87% |
| SPY230616C00362000 | 2022-12-01 9:30AM EST | 2023-06-16 | 63.14 | 51.97 | 52.90 | 0.00 | - | 20 | 3,024 | 30.22% |
| SPY230630C00362000 | 2022-11-23 10:19AM EST | 2023-06-30 | 58.48 | 52.62 | 53.69 | 0.00 | - | 2 | 34 | 29.94% |
| SPY230929C00362000 | 2022-11-08 10:51AM EST | 2023-09-29 | 54.23 | 60.06 | 61.42 | 0.00 | - | 250 | 129 | 31.02% |
PutsforDecember 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY221208P00362000 | 2022-12-08 10:27AM EST | 2022-12-08 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 156 | 57.81% |
| SPY221209P00362000 | 2022-12-08 3:59PM EST | 2022-12-09 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 86 | 3,103 | 47.27% |
| SPY221212P00362000 | 2022-12-08 3:29PM EST | 2022-12-12 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 89 | 259 | 31.25% |
| SPY221214P00362000 | 2022-12-08 12:35PM EST | 2022-12-14 | 0.15 | 0.12 | 0.13 | -0.08 | -34.78% | 1 | 870 | 32.08% |
| SPY221216P00362000 | 2022-12-08 2:35PM EST | 2022-12-16 | 0.31 | 0.25 | 0.27 | -0.19 | -38.00% | 128 | 18,902 | 31.93% |
| SPY221223P00362000 | 2022-12-08 4:03PM EST | 2022-12-23 | 0.52 | 0.52 | 0.54 | -0.37 | -41.57% | 56 | 3,393 | 27.47% |
| SPY221230P00362000 | 2022-12-08 3:39PM EST | 2022-12-30 | 0.86 | 0.84 | 0.88 | -0.29 | -25.22% | 50 | 10,567 | 25.60% |
| SPY230106P00362000 | 2022-12-08 4:05PM EST | 2023-01-06 | 1.31 | 1.30 | 1.33 | -0.40 | -23.39% | 254 | 1,121 | 24.94% |
| SPY230120P00362000 | 2022-12-08 4:01PM EST | 2023-01-20 | 2.61 | 2.58 | 2.63 | -0.52 | -16.61% | 261 | 6,326 | 25.33% |
| SPY230217P00362000 | 2022-12-08 4:01PM EST | 2023-02-17 | 4.97 | 4.94 | 5.01 | -0.71 | -12.50% | 431 | 7,282 | 25.17% |
| SPY230317P00362000 | 2022-12-08 3:59PM EST | 2023-03-17 | 7.27 | 7.27 | 7.38 | -0.78 | -9.69% | 20 | 7,157 | 25.32% |
| SPY230331P00362000 | 2022-12-01 9:54AM EST | 2023-03-31 | 6.30 | 8.34 | 8.47 | 0.00 | - | 93 | 723 | 25.32% |
| SPY230616P00362000 | 2022-12-08 12:03PM EST | 2023-06-16 | 13.25 | 13.00 | 13.17 | -0.77 | -5.49% | 17 | 592 | 24.64% |
| SPY230630P00362000 | 2022-12-02 10:07AM EST | 2023-06-30 | 12.24 | 13.62 | 14.03 | 0.00 | - | 2 | 103 | 24.64% |
| SPY230929P00362000 | 2022-12-06 1:06PM EST | 2023-09-29 | 18.54 | 17.71 | 18.35 | 0.00 | - | 10 | 16 | 24.05% |
© 2022 Yahoo. All rights reserved.
