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:372.00
CallsforAugust 17, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY220817C00372000 | 2022-08-17 3:34PM EDT | 2022-08-17 | 55.03 | 54.51 | 55.72 | -3.22 | -5.53% | 19 | 107 | 147.36% |
| SPY220819C00372000 | 2022-08-17 3:58PM EDT | 2022-08-19 | 54.69 | 54.95 | 55.39 | -1.72 | -3.05% | 22 | 4,205 | 86.91% |
| SPY220822C00372000 | 2022-08-08 2:38PM EDT | 2022-08-22 | 41.17 | 54.94 | 55.45 | 0.00 | - | 4 | 2 | 61.96% |
| SPY220824C00372000 | 2022-08-10 2:27PM EDT | 2022-08-24 | 47.66 | 54.96 | 55.53 | 0.00 | - | 1 | 1 | 54.59% |
| SPY220826C00372000 | 2022-08-17 9:33AM EDT | 2022-08-26 | 54.88 | 55.09 | 55.63 | -1.01 | -1.81% | 1 | 42 | 50.59% |
| SPY220829C00372000 | 2022-08-17 3:26PM EDT | 2022-08-29 | 55.59 | 55.07 | 55.73 | +13.96 | +33.53% | 50 | 51 | 48.56% |
| SPY220831C00372000 | 2022-08-09 12:45PM EDT | 2022-08-31 | 39.95 | 55.20 | 55.77 | 0.00 | - | 5 | 5 | 45.58% |
| SPY220902C00372000 | 2022-07-28 11:06AM EDT | 2022-09-02 | 33.78 | 55.35 | 55.99 | 0.00 | - | - | 1 | 44.65% |
| SPY220909C00372000 | 2022-08-09 11:08AM EDT | 2022-09-09 | 40.89 | 55.65 | 56.27 | 0.00 | - | 2 | 2 | 39.38% |
| SPY220916C00372000 | 2022-08-17 3:54PM EDT | 2022-09-16 | 56.02 | 55.92 | 56.63 | +4.11 | +7.92% | 25 | 4,510 | 36.51% |
| SPY220930C00372000 | 2022-08-16 2:19PM EDT | 2022-09-30 | 61.06 | 56.09 | 57.27 | 0.00 | - | 1 | 1,993 | 32.77% |
| SPY221021C00372000 | 2022-08-12 3:06PM EDT | 2022-10-21 | 56.97 | 57.20 | 58.28 | 0.00 | - | 1 | 348 | 29.90% |
| SPY221216C00372000 | 2022-08-17 2:03PM EDT | 2022-12-16 | 63.25 | 62.47 | 63.40 | -0.54 | -0.85% | 1 | 3,159 | 30.46% |
| SPY221230C00372000 | 2022-08-15 11:53AM EDT | 2022-12-30 | 64.48 | 63.21 | 64.12 | 0.00 | - | 1 | 21 | 29.85% |
PutsforAugust 17, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY220817P00372000 | 2022-08-16 9:30AM EDT | 2022-08-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 293 | 84.38% |
| SPY220819P00372000 | 2022-08-17 4:00PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 273 | 15,059 | 51.56% |
| SPY220822P00372000 | 2022-08-17 1:51PM EDT | 2022-08-22 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 647 | 39.45% |
| SPY220824P00372000 | 2022-08-17 10:54AM EDT | 2022-08-24 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 301 | 188 | 35.55% |
| SPY220826P00372000 | 2022-08-17 3:13PM EDT | 2022-08-26 | 0.05 | 0.04 | 0.05 | 0.00 | - | 5 | 523 | 33.59% |
| SPY220829P00372000 | 2022-08-17 11:29AM EDT | 2022-08-29 | 0.08 | 0.06 | 0.07 | 0.00 | - | 23 | 132 | 30.76% |
| SPY220831P00372000 | 2022-08-17 4:00PM EDT | 2022-08-31 | 0.10 | 0.10 | 0.11 | -0.02 | -16.67% | 397 | 703 | 30.32% |
| SPY220902P00372000 | 2022-08-17 11:28AM EDT | 2022-09-02 | 0.19 | 0.15 | 0.16 | -0.03 | -13.64% | 15 | 401 | 30.03% |
| SPY220906P00372000 | 2022-08-17 12:05PM EDT | 2022-09-06 | 0.26 | 0.20 | 0.21 | +0.03 | +13.04% | 11 | 163 | 28.13% |
| SPY220907P00372000 | 2022-08-15 1:19PM EDT | 2022-09-07 | 0.31 | 0.23 | 0.24 | 0.00 | - | 7 | 12 | 28.08% |
| SPY220909P00372000 | 2022-08-17 10:12AM EDT | 2022-09-09 | 0.37 | 0.32 | 0.33 | +0.04 | +12.12% | 412 | 142 | 28.32% |
| SPY220916P00372000 | 2022-08-17 3:13PM EDT | 2022-09-16 | 0.66 | 0.61 | 0.62 | +0.05 | +8.20% | 297 | 12,056 | 27.97% |
| SPY220923P00372000 | 2022-08-17 11:44AM EDT | 2022-09-23 | 1.16 | 0.96 | 0.98 | +0.22 | +23.40% | 6 | 1,404 | 27.80% |
| SPY220930P00372000 | 2022-08-17 3:52PM EDT | 2022-09-30 | 1.37 | 1.31 | 1.33 | +0.05 | +3.79% | 6 | 1,877 | 27.41% |
| SPY221021P00372000 | 2022-08-17 2:07PM EDT | 2022-10-21 | 2.48 | 2.43 | 2.46 | +0.16 | +6.90% | 236 | 1,785 | 26.59% |
| SPY221216P00372000 | 2022-08-17 3:10PM EDT | 2022-12-16 | 6.20 | 6.30 | 6.34 | +0.16 | +2.65% | 88 | 886 | 26.76% |
| SPY221230P00372000 | 2022-08-17 2:43PM EDT | 2022-12-30 | 6.85 | 7.11 | 7.19 | +0.41 | +6.37% | 160 | 151 | 26.63% |
| SPY230317P00372000 | 2022-08-17 10:08AM EDT | 2023-03-17 | 11.21 | 11.24 | 11.45 | +0.53 | +4.96% | 11 | 170 | 25.99% |
| SPY230331P00372000 | 2022-08-01 10:45AM EDT | 2023-03-31 | 15.54 | 12.04 | 12.25 | 0.00 | - | - | 3 | 25.99% |
© 2022 Yahoo. All rights reserved.
