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:372.00
CallsforNovember 28, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY221128C00372000 | 2022-11-25 12:59PM EST | 2022-11-28 | 30.31 | 28.21 | 32.37 | +0.03 | +0.10% | 54 | 2,764 | 139.45% |
| SPY221129C00372000 | 2022-11-25 1:02PM EST | 2022-11-29 | 30.25 | 28.26 | 32.37 | +7.05 | +30.39% | 1 | 6 | 98.61% |
| SPY221130C00372000 | 2022-11-23 2:00PM EST | 2022-11-30 | 28.78 | 28.33 | 32.48 | 0.00 | - | 3 | 4,014 | 81.91% |
| SPY221201C00372000 | 2022-11-25 11:38AM EST | 2022-12-01 | 30.62 | 28.48 | 32.63 | +30.62 | - | 20 | 2 | 72.53% |
| SPY221202C00372000 | 2022-11-25 12:38PM EST | 2022-12-02 | 30.66 | 28.54 | 32.71 | -0.34 | -1.10% | 14 | 1,160 | 65.63% |
| SPY221205C00372000 | 2022-11-25 11:55AM EST | 2022-12-05 | 30.97 | 28.60 | 32.78 | +0.18 | +0.58% | 9 | 106 | 52.39% |
| SPY221207C00372000 | 2022-11-23 10:03AM EST | 2022-12-07 | 30.27 | 28.75 | 32.92 | 0.00 | - | 5 | 378 | 47.77% |
| SPY221209C00372000 | 2022-11-22 12:02PM EST | 2022-12-09 | 26.97 | 28.88 | 33.18 | 0.00 | - | 7 | 602 | 45.09% |
| SPY221212C00372000 | 2022-11-17 12:05PM EST | 2022-12-12 | 24.58 | 29.01 | 33.28 | 0.00 | - | 6 | 23 | 40.84% |
| SPY221214C00372000 | 2022-11-25 10:55AM EST | 2022-12-14 | 32.03 | 29.50 | 33.66 | +2.42 | +8.17% | 1 | 4 | 40.11% |
| SPY221216C00372000 | 2022-11-25 12:02PM EST | 2022-12-16 | 32.06 | 29.71 | 33.88 | +0.33 | +1.04% | 2 | 6,693 | 38.88% |
| SPY221223C00372000 | 2022-11-17 1:05PM EST | 2022-12-23 | 26.82 | 30.06 | 34.30 | 0.00 | - | 2 | 15 | 34.72% |
| SPY221230C00372000 | 2022-11-25 11:26AM EST | 2022-12-30 | 32.75 | 30.37 | 34.70 | +3.75 | +12.93% | 1 | 2,096 | 32.03% |
| SPY230120C00372000 | 2022-11-25 9:43AM EST | 2023-01-20 | 34.62 | 32.69 | 36.89 | +0.64 | +1.88% | 2 | 471 | 29.91% |
| SPY230217C00372000 | 2022-11-23 9:52AM EST | 2023-02-17 | 38.31 | 36.52 | 40.73 | 0.00 | - | 1 | 939 | 30.59% |
| SPY230317C00372000 | 2022-11-23 2:00PM EST | 2023-03-17 | 38.64 | 39.65 | 43.95 | 0.00 | - | 20 | 1,723 | 30.73% |
| SPY230331C00372000 | 2022-11-23 9:51AM EST | 2023-03-31 | 42.69 | 40.76 | 45.03 | 0.00 | - | 1 | 3,069 | 30.28% |
| SPY230616C00372000 | 2022-11-23 12:58PM EST | 2023-06-16 | 48.77 | 48.56 | 51.25 | 0.00 | - | 1,008 | 4,069 | 29.69% |
| SPY230630C00372000 | 2022-11-21 9:41AM EST | 2023-06-30 | 47.30 | 50.89 | 52.05 | 0.00 | - | 1 | 172 | 29.42% |
| SPY230929C00372000 | 2022-11-17 11:55AM EST | 2023-09-29 | 52.82 | 56.80 | 61.00 | 0.00 | - | 6 | 23 | 31.36% |
PutsforNovember 28, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY221128P00372000 | 2022-11-25 1:11PM EST | 2022-11-28 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 13 | 3,947 | 57.03% |
| SPY221129P00372000 | 2022-11-25 10:56AM EST | 2022-11-29 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 40 | 695 | 43.36% |
| SPY221130P00372000 | 2022-11-25 12:58PM EST | 2022-11-30 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 37 | 4,321 | 37.70% |
| SPY221201P00372000 | 2022-11-25 10:55AM EST | 2022-12-01 | 0.07 | 0.05 | 0.07 | +0.07 | - | 6 | 326 | 34.18% |
| SPY221202P00372000 | 2022-11-25 1:10PM EST | 2022-12-02 | 0.08 | 0.08 | 0.10 | -0.06 | -42.86% | 65 | 3,475 | 32.23% |
| SPY221205P00372000 | 2022-11-25 1:04PM EST | 2022-12-05 | 0.12 | 0.11 | 0.14 | -0.14 | -53.85% | 21 | 493 | 26.86% |
| SPY221207P00372000 | 2022-11-25 1:12PM EST | 2022-12-07 | 0.19 | 0.18 | 0.20 | -0.05 | -20.83% | 6 | 1,442 | 25.46% |
| SPY221209P00372000 | 2022-11-25 12:53PM EST | 2022-12-09 | 0.29 | 0.26 | 0.29 | -0.01 | -3.33% | 100 | 1,427 | 24.85% |
| SPY221212P00372000 | 2022-11-25 12:36PM EST | 2022-12-12 | 0.34 | 0.31 | 0.34 | -0.08 | -19.05% | 218 | 428 | 22.93% |
| SPY221214P00372000 | 2022-11-25 11:34AM EST | 2022-12-14 | 0.76 | 0.70 | 0.75 | -0.03 | -3.80% | 5 | 564 | 25.59% |
| SPY221216P00372000 | 2022-11-25 1:01PM EST | 2022-12-16 | 1.04 | 1.01 | 1.05 | -0.08 | -7.14% | 215 | 39,328 | 26.34% |
| SPY221223P00372000 | 2022-11-25 1:14PM EST | 2022-12-23 | 1.51 | 1.48 | 1.53 | -0.07 | -4.43% | 70 | 1,552 | 25.03% |
| SPY221230P00372000 | 2022-11-25 11:23AM EST | 2022-12-30 | 1.98 | 1.92 | 1.98 | -0.09 | -4.35% | 58 | 754 | 24.05% |
| SPY230120P00372000 | 2022-11-25 12:51PM EST | 2023-01-20 | 3.86 | 3.77 | 3.84 | -0.08 | -2.03% | 620 | 4,158 | 23.78% |
| SPY230217P00372000 | 2022-11-25 10:50AM EST | 2023-02-17 | 6.27 | 6.19 | 6.34 | +0.02 | +0.32% | 14 | 1,659 | 23.90% |
| SPY230317P00372000 | 2022-11-25 12:03PM EST | 2023-03-17 | 8.52 | 8.44 | 8.62 | -0.50 | -5.54% | 2 | 1,374 | 23.95% |
| SPY230331P00372000 | 2022-11-23 2:52PM EST | 2023-03-31 | 9.55 | 9.53 | 9.75 | 0.00 | - | 6 | 163 | 24.05% |
| SPY230616P00372000 | 2022-11-25 10:04AM EST | 2023-06-16 | 14.24 | 14.13 | 14.45 | -0.11 | -0.77% | 1 | 772 | 23.56% |
| SPY230630P00372000 | 2022-11-25 12:50PM EST | 2023-06-30 | 15.10 | 14.72 | 15.29 | -2.98 | -16.48% | 10 | 68 | 23.56% |
| SPY230929P00372000 | 2022-11-17 11:55AM EST | 2023-09-29 | 23.10 | 18.77 | 19.77 | 0.00 | - | 6 | 8 | 23.20% |
© 2022 Yahoo. All rights reserved.
