SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:369.00
CallsforAugust 17, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY220817C00369000 | 2022-08-10 3:46PM EDT | 2022-08-17 | 51.00 | 57.51 | 58.72 | 0.00 | - | 1 | 32 | 154.59% |
| SPY220819C00369000 | 2022-08-16 3:08PM EDT | 2022-08-19 | 60.00 | 57.95 | 58.39 | 0.00 | - | 26 | 2,270 | 91.11% |
| SPY220826C00369000 | 2022-07-28 10:03AM EDT | 2022-08-26 | 33.36 | 58.08 | 58.62 | 0.00 | - | 1 | 111 | 52.83% |
| SPY220916C00369000 | 2022-08-12 10:18AM EDT | 2022-09-16 | 55.06 | 59.07 | 59.57 | 0.00 | - | 5 | 5,795 | 37.82% |
| SPY220930C00369000 | 2022-08-17 10:41AM EDT | 2022-09-30 | 58.75 | 58.97 | 60.17 | +0.62 | +1.07% | 10 | 39 | 33.80% |
| SPY221021C00369000 | 2022-08-17 10:03AM EDT | 2022-10-21 | 60.19 | 59.97 | 61.07 | -2.50 | -3.99% | 1 | 1,771 | 30.55% |
| SPY221216C00369000 | 2022-08-12 2:36PM EDT | 2022-12-16 | 64.25 | 65.05 | 66.00 | 0.00 | - | 1 | 681 | 30.94% |
| SPY221230C00369000 | 2022-07-06 10:52AM EDT | 2022-12-30 | 34.94 | 54.88 | 55.82 | 0.00 | - | 1 | 1 | 0.00% |
| SPY230331C00369000 | 2022-07-13 12:21PM EDT | 2023-03-31 | 39.80 | 72.59 | 73.35 | 0.00 | - | 2 | 0 | 30.25% |
PutsforAugust 17, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY220817P00369000 | 2022-08-15 9:46AM EDT | 2022-08-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 378 | 90.63% |
| SPY220819P00369000 | 2022-08-17 2:12PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 723 | 9,344 | 51.56% |
| SPY220822P00369000 | 2022-08-16 9:36AM EDT | 2022-08-22 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 44 | 41.41% |
| SPY220826P00369000 | 2022-08-17 3:41PM EDT | 2022-08-26 | 0.05 | 0.04 | 0.05 | 0.00 | - | 25 | 946 | 35.35% |
| SPY220916P00369000 | 2022-08-17 3:24PM EDT | 2022-09-16 | 0.57 | 0.55 | 0.56 | +0.03 | +5.56% | 341 | 14,993 | 28.74% |
| SPY220930P00369000 | 2022-08-17 3:48PM EDT | 2022-09-30 | 1.25 | 1.18 | 1.20 | +0.06 | +5.04% | 4 | 419 | 27.98% |
| SPY221021P00369000 | 2022-08-17 4:01PM EDT | 2022-10-21 | 2.28 | 2.21 | 2.23 | +0.16 | +7.55% | 211 | 3,707 | 26.99% |
| SPY221216P00369000 | 2022-08-17 2:53PM EDT | 2022-12-16 | 5.72 | 5.89 | 5.94 | +0.02 | +0.35% | 154 | 3,563 | 27.11% |
| SPY221230P00369000 | 2022-08-15 1:43PM EDT | 2022-12-30 | 6.48 | 6.69 | 6.76 | 0.00 | - | 1 | 89 | 26.96% |
| SPY230317P00369000 | 2022-08-17 10:03AM EDT | 2023-03-17 | 10.77 | 10.71 | 10.91 | +0.84 | +8.46% | 12 | 117 | 26.29% |
| SPY230331P00369000 | 2022-08-17 2:29PM EDT | 2023-03-31 | 11.25 | 11.49 | 11.70 | -3.85 | -25.50% | 3 | 35 | 26.28% |
© 2022 Yahoo. All rights reserved.
