SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:376.00
CallsforDecember 9, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY221209C00376000 | 2022-12-08 3:53PM EST | 2022-12-09 | 19.42 | 19.87 | 20.57 | +1.52 | +8.49% | 71 | 646 | 64.16% |
| SPY221212C00376000 | 2022-12-08 4:11PM EST | 2022-12-12 | 20.46 | 19.70 | 20.90 | +3.41 | +20.00% | 44 | 371 | 37.79% |
| SPY221214C00376000 | 2022-12-08 4:01PM EST | 2022-12-14 | 20.95 | 19.20 | 21.56 | +2.66 | +14.54% | 41 | 58 | 37.70% |
| SPY221216C00376000 | 2022-12-08 3:42PM EST | 2022-12-16 | 20.82 | 20.78 | 21.80 | +2.25 | +12.12% | 30 | 6,028 | 34.49% |
| SPY221223C00376000 | 2022-12-08 3:33PM EST | 2022-12-23 | 21.51 | 21.16 | 22.11 | +2.29 | +11.91% | 84 | 64 | 26.81% |
| SPY221230C00376000 | 2022-12-08 1:01PM EST | 2022-12-30 | 22.12 | 21.72 | 22.59 | +2.12 | +10.60% | 4 | 2,598 | 24.09% |
| SPY230106C00376000 | 2022-12-08 3:41PM EST | 2023-01-06 | 22.61 | 22.57 | 23.37 | +1.61 | +7.67% | 4 | 6 | 23.53% |
| SPY230120C00376000 | 2022-12-08 3:51PM EST | 2023-01-20 | 24.43 | 25.17 | 25.47 | +0.50 | +2.09% | 4 | 1,544 | 24.41% |
| SPY230217C00376000 | 2022-12-05 10:15AM EST | 2023-02-17 | 34.71 | 29.46 | 29.78 | 0.00 | - | 1 | 1,025 | 26.31% |
| SPY230317C00376000 | 2022-12-08 3:14PM EST | 2023-03-17 | 32.92 | 32.79 | 33.44 | +1.75 | +5.61% | 4 | 3,934 | 27.25% |
| SPY230331C00376000 | 2022-11-30 3:07PM EST | 2023-03-31 | 40.60 | 33.98 | 34.68 | 0.00 | - | 20 | 3,246 | 27.05% |
| SPY230616C00376000 | 2022-12-07 2:55PM EST | 2023-06-16 | 40.56 | 41.99 | 42.81 | 0.00 | - | 200 | 5,157 | 28.54% |
| SPY230630C00376000 | 2022-12-08 3:47PM EST | 2023-06-30 | 42.67 | 42.72 | 43.69 | -1.41 | -3.20% | 2 | 5 | 28.33% |
| SPY230929C00376000 | 2022-11-10 9:33AM EST | 2023-09-29 | 46.50 | 49.97 | 51.11 | 0.00 | - | 13 | 10 | 29.09% |
PutsforDecember 9, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY221209P00376000 | 2022-12-08 4:03PM EST | 2022-12-09 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 1,023 | 6,187 | 43.16% |
| SPY221212P00376000 | 2022-12-08 4:01PM EST | 2022-12-12 | 0.05 | 0.05 | 0.06 | -0.05 | -50.00% | 607 | 2,561 | 23.73% |
| SPY221214P00376000 | 2022-12-08 4:13PM EST | 2022-12-14 | 0.57 | 0.58 | 0.62 | -0.48 | -45.71% | 357 | 1,501 | 30.37% |
| SPY221216P00376000 | 2022-12-08 4:13PM EST | 2022-12-16 | 1.11 | 1.11 | 1.12 | -0.69 | -38.33% | 2,208 | 65,484 | 31.03% |
| SPY221223P00376000 | 2022-12-08 3:51PM EST | 2022-12-23 | 1.82 | 1.74 | 1.78 | -0.62 | -25.41% | 47 | 5,621 | 26.36% |
| SPY221230P00376000 | 2022-12-08 4:01PM EST | 2022-12-30 | 2.35 | 2.34 | 2.39 | -0.76 | -24.44% | 503 | 4,843 | 24.25% |
| SPY230106P00376000 | 2022-12-08 4:02PM EST | 2023-01-06 | 3.08 | 3.12 | 3.17 | -1.00 | -24.51% | 90 | 1,197 | 23.66% |
| SPY230120P00376000 | 2022-12-08 4:14PM EST | 2023-01-20 | 5.00 | 5.00 | 5.05 | -0.96 | -16.11% | 3,399 | 43,859 | 24.01% |
| SPY230217P00376000 | 2022-12-08 3:25PM EST | 2023-02-17 | 7.90 | 7.96 | 8.06 | -1.00 | -11.24% | 264 | 2,037 | 23.88% |
| SPY230317P00376000 | 2022-12-08 10:06AM EST | 2023-03-17 | 10.69 | 10.57 | 10.72 | -1.23 | -10.32% | 10 | 4,257 | 23.91% |
| SPY230331P00376000 | 2022-12-07 10:58AM EST | 2023-03-31 | 12.27 | 11.78 | 11.94 | 0.00 | - | 2 | 2,220 | 23.93% |
| SPY230616P00376000 | 2022-12-06 3:42PM EST | 2023-06-16 | 17.70 | 16.79 | 16.98 | 0.00 | - | 3 | 497 | 23.30% |
| SPY230630P00376000 | 2022-11-04 12:25PM EST | 2023-06-30 | 28.45 | 14.37 | 14.61 | 0.00 | - | 24 | 38 | 20.31% |
| SPY230929P00376000 | 2022-11-23 2:21PM EST | 2023-09-29 | 20.56 | 21.73 | 22.40 | 0.00 | - | 10 | 18 | 22.79% |
© 2022 Yahoo. All rights reserved.
