SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:31PM EDT. Market open.
Strike:376.00
CallsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY220812C00376000 | 2022-08-12 10:40AM EDT | 2022-08-12 | 45.93 | 47.85 | 48.06 | -1.02 | -2.17% | 7 | 322 | 0.00% |
| SPY220815C00376000 | 2022-08-11 3:41PM EDT | 2022-08-15 | 43.80 | 47.86 | 48.04 | 0.00 | - | 15 | 30 | 0.00% |
| SPY220817C00376000 | 2022-07-29 10:14AM EDT | 2022-08-17 | 34.67 | 47.86 | 48.05 | 0.00 | - | 1 | 66 | 0.00% |
| SPY220819C00376000 | 2022-08-12 11:28AM EDT | 2022-08-19 | 47.72 | 47.99 | 48.18 | +3.86 | +8.80% | 4 | 13,336 | 30.08% |
| SPY220822C00376000 | 2022-07-29 1:10PM EDT | 2022-08-22 | 35.78 | 48.02 | 48.23 | 0.00 | - | 1 | 1 | 29.79% |
| SPY220824C00376000 | 2022-08-03 3:46PM EDT | 2022-08-24 | 40.29 | 48.10 | 48.32 | 0.00 | - | 1 | 1 | 30.71% |
| SPY220826C00376000 | 2022-08-12 9:30AM EDT | 2022-08-26 | 46.55 | 48.22 | 48.44 | +7.88 | +20.38% | 1 | 48 | 31.25% |
| SPY220829C00376000 | 2022-08-09 3:15PM EDT | 2022-08-29 | 36.12 | 48.17 | 48.62 | 0.00 | - | 5 | 5 | 31.18% |
| SPY220831C00376000 | 2022-08-11 10:52AM EDT | 2022-08-31 | 48.30 | 48.27 | 48.72 | 0.00 | - | 9 | 13 | 30.74% |
| SPY220902C00376000 | 2022-08-11 3:46PM EDT | 2022-09-02 | 44.50 | 48.61 | 48.88 | 0.00 | - | 1 | 1 | 30.86% |
| SPY220906C00376000 | 2022-08-09 9:57AM EDT | 2022-09-06 | 37.11 | 48.69 | 49.01 | 0.00 | - | 3 | 0 | 29.42% |
| SPY220909C00376000 | 2022-08-11 10:07AM EDT | 2022-09-09 | 49.23 | 48.98 | 49.29 | 0.00 | - | 1 | 0 | 29.74% |
| SPY220916C00376000 | 2022-08-12 11:15AM EDT | 2022-09-16 | 48.60 | 49.39 | 49.60 | +1.00 | +2.10% | 5 | 3,729 | 28.32% |
| SPY220930C00376000 | 2022-07-19 3:59PM EDT | 2022-09-30 | 27.18 | 50.06 | 50.47 | 0.00 | - | 90 | 234 | 27.33% |
| SPY221021C00376000 | 2022-08-09 10:07AM EDT | 2022-10-21 | 41.16 | 51.12 | 51.74 | 0.00 | - | 10 | 86 | 26.29% |
| SPY221216C00376000 | 2022-08-10 10:48AM EDT | 2022-12-16 | 52.81 | 56.58 | 57.14 | 0.00 | - | 1,966 | 3,710 | 28.04% |
| SPY221230C00376000 | 2022-07-25 9:36AM EDT | 2022-12-30 | 36.76 | 57.41 | 57.98 | 0.00 | - | 1 | 86 | 27.71% |
| SPY230317C00376000 | 2022-07-25 2:32PM EDT | 2023-03-17 | 43.10 | 63.78 | 64.50 | 0.00 | - | - | 1 | 28.71% |
| SPY230331C00376000 | 2022-07-18 12:52PM EDT | 2023-03-31 | 40.10 | 64.47 | 65.32 | 0.00 | - | 1 | 1 | 28.58% |
PutsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY220812P00376000 | 2022-08-11 10:37AM EDT | 2022-08-12 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 1,972 | 50.00% |
| SPY220815P00376000 | 2022-08-12 11:30AM EDT | 2022-08-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,545 | 39.84% |
| SPY220817P00376000 | 2022-08-12 10:16AM EDT | 2022-08-17 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 80 | 610 | 35.16% |
| SPY220819P00376000 | 2022-08-12 11:51AM EDT | 2022-08-19 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 352 | 26,375 | 33.59% |
| SPY220822P00376000 | 2022-08-11 4:14PM EDT | 2022-08-22 | 0.10 | 0.05 | 0.06 | 0.00 | - | 9 | 315 | 29.30% |
| SPY220824P00376000 | 2022-08-12 10:51AM EDT | 2022-08-24 | 0.11 | 0.09 | 0.10 | -0.03 | -21.43% | 4 | 109 | 28.76% |
| SPY220826P00376000 | 2022-08-11 12:14PM EDT | 2022-08-26 | 0.27 | 0.15 | 0.16 | 0.00 | - | 23 | 609 | 28.61% |
| SPY220829P00376000 | 2022-08-11 2:56PM EDT | 2022-08-29 | 0.34 | 0.18 | 0.19 | 0.00 | - | 4 | 229 | 26.83% |
| SPY220831P00376000 | 2022-08-12 10:21AM EDT | 2022-08-31 | 0.31 | 0.25 | 0.26 | -0.10 | -24.39% | 46 | 618 | 26.76% |
| SPY220902P00376000 | 2022-08-12 11:02AM EDT | 2022-09-02 | 0.39 | 0.34 | 0.36 | -0.16 | -29.09% | 12 | 686 | 27.00% |
| SPY220906P00376000 | 2022-08-12 12:15PM EDT | 2022-09-06 | 0.42 | 0.41 | 0.42 | -0.28 | -40.00% | 4 | 204 | 25.54% |
| SPY220907P00376000 | 2022-08-12 10:17AM EDT | 2022-09-07 | 0.56 | 0.47 | 0.48 | -0.12 | -17.65% | 61 | 28 | 25.68% |
| SPY220909P00376000 | 2022-08-12 11:01AM EDT | 2022-09-09 | 0.65 | 0.58 | 0.59 | -0.21 | -24.42% | 37 | 330 | 25.81% |
| SPY220916P00376000 | 2022-08-12 12:03PM EDT | 2022-09-16 | 1.04 | 1.02 | 1.03 | -0.38 | -26.76% | 617 | 13,390 | 26.12% |
| SPY220923P00376000 | 2022-08-12 10:40AM EDT | 2022-09-23 | 1.71 | 1.50 | 1.52 | -0.44 | -20.47% | 4 | 583 | 26.29% |
| SPY220930P00376000 | 2022-08-11 2:44PM EDT | 2022-09-30 | 2.59 | 1.93 | 1.94 | 0.00 | - | 385 | 1,466 | 26.03% |
| SPY221021P00376000 | 2022-08-12 12:06PM EDT | 2022-10-21 | 3.22 | 3.21 | 3.23 | -0.53 | -14.13% | 6 | 4,485 | 25.44% |
| SPY221216P00376000 | 2022-08-12 10:14AM EDT | 2022-12-16 | 7.71 | 7.29 | 7.31 | -0.56 | -6.77% | 6 | 2,277 | 25.68% |
| SPY221230P00376000 | 2022-08-11 12:31PM EDT | 2022-12-30 | 8.80 | 8.12 | 8.16 | 0.00 | - | 72 | 53 | 25.53% |
| SPY230317P00376000 | 2022-08-11 9:38AM EDT | 2023-03-17 | 12.99 | 12.38 | 12.59 | 0.00 | - | 1 | 56 | 25.11% |
| SPY230331P00376000 | 2022-07-28 12:46PM EDT | 2023-03-31 | 18.60 | 13.23 | 13.41 | 0.00 | - | 1 | 1,789 | 25.12% |
| SPY230630P00376000 | 2022-08-05 10:32AM EDT | 2023-06-30 | 20.46 | 17.30 | 17.63 | 0.00 | - | 10 | 10 | 24.61% |
© 2022 Yahoo. All rights reserved.
