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:369.00
CallsforNovember 28, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY221128C00369000 | 2022-11-23 3:12PM EST | 2022-11-28 | 33.52 | 31.21 | 35.37 | 0.00 | - | 2 | 47 | 149.32% |
| SPY221129C00369000 | 2022-11-25 1:05PM EST | 2022-11-29 | 33.33 | 31.25 | 35.42 | +33.33 | - | 4 | 0 | 106.40% |
| SPY221202C00369000 | 2022-11-25 9:57AM EST | 2022-12-02 | 33.87 | 31.51 | 35.48 | +2.62 | +8.38% | 54 | 620 | 67.90% |
| SPY221205C00369000 | 2022-11-23 9:42AM EST | 2022-12-05 | 31.60 | 31.86 | 35.75 | 0.00 | - | 1 | 34 | 55.77% |
| SPY221209C00369000 | 2022-11-21 12:19PM EST | 2022-12-09 | 26.41 | 32.00 | 36.11 | 0.00 | - | 12 | 834 | 47.72% |
| SPY221212C00369000 | 2022-11-18 9:30AM EST | 2022-12-12 | 30.62 | 31.95 | 36.20 | 0.00 | - | 1 | 2 | 43.15% |
| SPY221214C00369000 | 2022-11-23 3:20PM EST | 2022-12-14 | 34.95 | 32.38 | 36.64 | 0.00 | - | 1 | 464 | 42.65% |
| SPY221216C00369000 | 2022-11-25 11:45AM EST | 2022-12-16 | 34.90 | 32.66 | 36.85 | +0.20 | +0.58% | 2 | 4,308 | 41.26% |
| SPY221223C00369000 | 2022-11-23 11:38AM EST | 2022-12-23 | 34.65 | 32.81 | 37.08 | 0.00 | - | 1 | 5 | 36.12% |
| SPY221230C00369000 | 2022-11-23 3:29PM EST | 2022-12-30 | 35.64 | 33.14 | 37.43 | 0.00 | - | 1 | 420 | 33.18% |
| SPY230217C00369000 | 2022-11-25 11:47AM EST | 2023-02-17 | 41.38 | 38.92 | 43.15 | +2.02 | +5.13% | 2 | 317 | 31.16% |
| SPY230317C00369000 | 2022-11-02 2:17PM EST | 2023-03-17 | 31.00 | 42.02 | 46.31 | 0.00 | - | 1 | 907 | 31.26% |
| SPY230331C00369000 | 2022-11-10 11:35AM EST | 2023-03-31 | 38.35 | 43.14 | 47.35 | 0.00 | - | 3 | 613 | 30.75% |
| SPY230616C00369000 | 2022-11-23 12:21PM EST | 2023-06-16 | 51.97 | 50.77 | 53.46 | 0.00 | - | 501 | 561 | 30.06% |
| SPY230630C00369000 | 2022-11-23 2:52PM EST | 2023-06-30 | 53.70 | 53.08 | 54.32 | 0.00 | - | 2 | 8 | 29.86% |
PutsforNovember 28, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY221128P00369000 | 2022-11-23 3:49PM EST | 2022-11-28 | 0.02 | 0.01 | 0.02 | 0.00 | - | 25 | 792 | 61.72% |
| SPY221129P00369000 | 2022-11-22 3:53PM EST | 2022-11-29 | 0.06 | 0.02 | 0.03 | 0.00 | - | 137 | 358 | 47.27% |
| SPY221130P00369000 | 2022-11-25 12:00PM EST | 2022-11-30 | 0.05 | 0.03 | 0.05 | +0.05 | - | 32 | 986 | 41.21% |
| SPY221201P00369000 | 2022-11-25 9:56AM EST | 2022-12-01 | 0.06 | 0.04 | 0.06 | +0.06 | - | 3 | 36 | 36.52% |
| SPY221202P00369000 | 2022-11-25 1:07PM EST | 2022-12-02 | 0.07 | 0.07 | 0.08 | -0.03 | -30.00% | 40 | 2,080 | 33.99% |
| SPY221205P00369000 | 2022-11-25 1:09PM EST | 2022-12-05 | 0.10 | 0.10 | 0.11 | -0.03 | -23.08% | 27 | 467 | 28.13% |
| SPY221209P00369000 | 2022-11-25 12:44PM EST | 2022-12-09 | 0.24 | 0.21 | 0.24 | -0.04 | -14.29% | 92 | 2,379 | 26.05% |
| SPY221212P00369000 | 2022-11-23 3:52PM EST | 2022-12-12 | 0.33 | 0.25 | 0.28 | 0.00 | - | 1 | 291 | 23.95% |
| SPY221214P00369000 | 2022-11-25 12:14PM EST | 2022-12-14 | 0.59 | 0.57 | 0.60 | -0.05 | -7.81% | 13 | 748 | 26.23% |
| SPY221216P00369000 | 2022-11-25 12:59PM EST | 2022-12-16 | 0.86 | 0.82 | 0.86 | -0.06 | -6.52% | 80 | 11,321 | 26.98% |
| SPY221223P00369000 | 2022-11-25 11:27AM EST | 2022-12-23 | 1.30 | 1.24 | 1.29 | -0.05 | -3.70% | 9 | 1,938 | 25.61% |
| SPY221230P00369000 | 2022-11-25 11:46AM EST | 2022-12-30 | 1.69 | 1.63 | 1.69 | -0.10 | -5.59% | 41 | 1,355 | 24.55% |
| SPY230217P00369000 | 2022-11-25 12:53PM EST | 2023-02-17 | 5.77 | 5.65 | 5.79 | -0.02 | -0.35% | 107 | 5,193 | 24.27% |
| SPY230317P00369000 | 2022-11-23 3:08PM EST | 2023-03-17 | 7.97 | 7.83 | 8.00 | 0.00 | - | 230 | 3,712 | 24.30% |
| SPY230331P00369000 | 2022-11-25 10:25AM EST | 2023-03-31 | 8.94 | 8.91 | 9.09 | -3.39 | -27.49% | 1 | 424 | 24.38% |
| SPY230616P00369000 | 2022-11-25 11:15AM EST | 2023-06-16 | 13.50 | 13.41 | 13.68 | -1.97 | -12.73% | 10 | 398 | 23.83% |
| SPY230630P00369000 | 2022-11-17 2:14PM EST | 2023-06-30 | 17.64 | 13.98 | 14.55 | 0.00 | - | 1 | 79 | 23.88% |
| SPY230929P00369000 | 2022-10-27 2:03PM EST | 2023-09-29 | 28.00 | 17.98 | 18.97 | 0.00 | - | 2 | 0 | 23.49% |
© 2022 Yahoo. All rights reserved.
