SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:22AM EDT. Market open.
Strike:363.00
CallsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY220812C00363000 | 2022-08-11 10:11AM EDT | 2022-08-12 | 61.07 | 59.68 | 59.85 | 0.00 | - | 1 | 552 | 0.00% |
| SPY220819C00363000 | 2022-08-11 2:54PM EDT | 2022-08-19 | 56.83 | 59.89 | 60.09 | 0.00 | - | 1 | 1,306 | 0.00% |
| SPY220826C00363000 | 2022-07-26 11:45AM EDT | 2022-08-26 | 31.66 | 60.17 | 60.42 | 0.00 | - | 1 | 23 | 0.00% |
| SPY220916C00363000 | 2022-08-11 10:00AM EDT | 2022-09-16 | 61.92 | 60.79 | 61.01 | 0.00 | - | 11 | 373 | 25.59% |
| SPY220930C00363000 | 2022-07-19 1:19PM EDT | 2022-09-30 | 35.28 | 61.18 | 61.62 | 0.00 | - | 58 | 98 | 26.44% |
| SPY221021C00363000 | 2022-08-10 2:16PM EDT | 2022-10-21 | 59.28 | 61.86 | 62.52 | 0.00 | - | 2 | 16 | 25.96% |
| SPY221216C00363000 | 2022-07-01 11:19AM EDT | 2022-12-16 | 35.42 | 58.21 | 58.85 | 0.00 | - | 6,534 | 5,380 | 0.00% |
| SPY221230C00363000 | 2022-08-11 9:46AM EDT | 2022-12-30 | 68.13 | 67.20 | 67.82 | 0.00 | - | 7 | 101 | 28.22% |
| SPY230331C00363000 | 2022-08-05 12:37PM EDT | 2023-03-31 | 65.79 | 73.95 | 74.79 | 0.00 | - | 10 | 10 | 29.49% |
PutsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY220812P00363000 | 2022-08-08 2:08PM EDT | 2022-08-12 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1,994 | 50.00% |
| SPY220815P00363000 | 2022-08-11 9:38AM EDT | 2022-08-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 104 | 50.00% |
| SPY220817P00363000 | 2022-08-12 9:40AM EDT | 2022-08-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 22 | 1 | 43.75% |
| SPY220819P00363000 | 2022-08-12 10:00AM EDT | 2022-08-19 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 5 | 42,716 | 40.82% |
| SPY220826P00363000 | 2022-08-11 2:53PM EDT | 2022-08-26 | 0.17 | 0.11 | 0.12 | 0.00 | - | 11 | 269 | 34.13% |
| SPY220916P00363000 | 2022-08-12 10:20AM EDT | 2022-09-16 | 0.72 | 0.67 | 0.68 | -0.16 | -18.18% | 62 | 2,574 | 29.20% |
| SPY220930P00363000 | 2022-08-12 11:03AM EDT | 2022-09-30 | 1.30 | 1.30 | 1.33 | -0.29 | -18.24% | 1 | 1,053 | 28.60% |
| SPY221021P00363000 | 2022-08-12 9:47AM EDT | 2022-10-21 | 2.42 | 2.28 | 2.29 | -0.38 | -13.57% | 9 | 2,413 | 27.53% |
| SPY221216P00363000 | 2022-08-10 1:49PM EDT | 2022-12-16 | 6.24 | 5.68 | 5.71 | 0.00 | - | 283 | 4,302 | 27.38% |
| SPY221230P00363000 | 2022-08-09 1:05PM EDT | 2022-12-30 | 8.85 | 6.41 | 6.45 | 0.00 | - | 605 | 727 | 27.17% |
| SPY230317P00363000 | 2022-08-11 2:31PM EDT | 2023-03-17 | 11.01 | 10.24 | 10.41 | 0.00 | - | 27 | 65 | 26.50% |
| SPY230331P00363000 | 2022-08-03 2:18PM EDT | 2023-03-31 | 13.10 | 10.97 | 11.18 | 0.00 | - | 1 | 7 | 26.51% |
| SPY230630P00363000 | 2022-08-11 1:19PM EDT | 2023-06-30 | 15.31 | 14.70 | 15.09 | 0.00 | - | 2 | 16 | 25.84% |
© 2022 Yahoo. All rights reserved.
