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:363.00
CallsforDecember 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY221209C00363000 | 2022-12-08 2:56PM EST | 2022-12-09 | 33.06 | 32.84 | 33.54 | +0.05 | +0.15% | 1 | 3 | 67.33% |
| SPY221212C00363000 | 2022-12-06 3:59PM EST | 2022-12-12 | 31.34 | 32.68 | 33.86 | 0.00 | - | 56 | 31 | 49.39% |
| SPY221216C00363000 | 2022-12-08 2:56PM EST | 2022-12-16 | 33.48 | 33.02 | 34.23 | +2.68 | +8.70% | 4 | 6,384 | 41.15% |
| SPY221223C00363000 | 2022-12-08 10:01AM EST | 2022-12-23 | 33.86 | 33.15 | 34.34 | +2.15 | +6.78% | 2 | 4 | 31.71% |
| SPY221230C00363000 | 2022-12-08 10:01AM EST | 2022-12-30 | 34.08 | 33.39 | 34.55 | +2.76 | +8.81% | 1 | 221 | 27.71% |
| SPY230217C00363000 | 2022-12-08 1:18PM EST | 2023-02-17 | 39.71 | 39.52 | 39.91 | -5.86 | -12.86% | 1 | 1,519 | 27.97% |
| SPY230317C00363000 | 2022-12-02 12:42PM EST | 2023-03-17 | 50.49 | 42.58 | 43.38 | 0.00 | - | 3 | 222 | 29.11% |
| SPY230331C00363000 | 2022-11-04 2:34PM EST | 2023-03-31 | 32.15 | 52.16 | 52.74 | 0.00 | - | 1 | 140 | 39.72% |
| SPY230616C00363000 | 2022-11-30 1:35PM EST | 2023-06-16 | 52.94 | 51.23 | 52.16 | 0.00 | - | 1,410 | 5,165 | 30.10% |
| SPY230630C00363000 | 2022-11-17 10:52AM EST | 2023-06-30 | 50.93 | 51.89 | 52.95 | 0.00 | - | 4 | 131 | 29.81% |
PutsforDecember 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY221209P00363000 | 2022-12-08 3:51PM EST | 2022-12-09 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 147 | 2,147 | 46.09% |
| SPY221212P00363000 | 2022-12-08 2:51PM EST | 2022-12-12 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 73 | 750 | 30.47% |
| SPY221216P00363000 | 2022-12-08 3:59PM EST | 2022-12-16 | 0.28 | 0.28 | 0.29 | -0.19 | -40.43% | 472 | 12,722 | 31.54% |
| SPY221223P00363000 | 2022-12-08 3:55PM EST | 2022-12-23 | 0.59 | 0.56 | 0.59 | -0.31 | -34.44% | 10 | 1,301 | 27.32% |
| SPY221230P00363000 | 2022-12-08 3:27PM EST | 2022-12-30 | 0.90 | 0.90 | 0.94 | -0.49 | -35.25% | 263 | 2,554 | 25.42% |
| SPY230217P00363000 | 2022-12-08 3:49PM EST | 2023-02-17 | 5.30 | 5.12 | 5.20 | -0.55 | -9.40% | 168 | 6,144 | 25.09% |
| SPY230317P00363000 | 2022-12-08 3:03PM EST | 2023-03-17 | 7.66 | 7.47 | 7.59 | -0.64 | -7.71% | 18 | 4,975 | 25.22% |
| SPY230331P00363000 | 2022-12-07 10:31AM EST | 2023-03-31 | 9.00 | 8.56 | 8.68 | 0.00 | - | 10 | 1,248 | 25.21% |
| SPY230616P00363000 | 2022-12-08 12:00PM EST | 2023-06-16 | 13.53 | 13.21 | 13.42 | -0.83 | -5.78% | 879 | 3,929 | 24.54% |
| SPY230630P00363000 | 2022-12-06 1:10PM EST | 2023-06-30 | 14.71 | 13.86 | 14.28 | 0.00 | - | 47 | 133 | 24.55% |
| SPY230929P00363000 | 2022-11-23 2:01PM EST | 2023-09-29 | 17.31 | 17.99 | 18.64 | 0.00 | - | 3 | 4 | 23.97% |
© 2022 Yahoo. All rights reserved.
