SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:38AM EDT. Market open.
Strike:384.00
CallsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY220812C00384000 | 2022-08-12 10:58AM EDT | 2022-08-12 | 38.34 | 39.53 | 39.72 | +1.50 | +4.07% | 56 | 984 | 67.19% |
| SPY220815C00384000 | 2022-08-10 3:45PM EDT | 2022-08-15 | 36.14 | 39.42 | 39.78 | 0.00 | - | 4 | 264 | 41.41% |
| SPY220817C00384000 | 2022-08-12 10:58AM EDT | 2022-08-17 | 38.40 | 39.58 | 39.81 | -0.05 | -0.13% | 4 | 355 | 35.45% |
| SPY220819C00384000 | 2022-08-12 10:26AM EDT | 2022-08-19 | 38.50 | 39.71 | 39.93 | +2.18 | +6.00% | 4 | 4,821 | 34.67% |
| SPY220822C00384000 | 2022-08-08 11:38AM EDT | 2022-08-22 | 31.89 | 39.68 | 39.89 | 0.00 | - | 3 | 136 | 28.61% |
| SPY220824C00384000 | 2022-08-11 10:13AM EDT | 2022-08-24 | 40.68 | 39.83 | 40.07 | 0.00 | - | 1 | 66 | 29.66% |
| SPY220826C00384000 | 2022-08-11 3:52PM EDT | 2022-08-26 | 36.66 | 39.98 | 40.21 | 0.00 | - | 1 | 663 | 29.44% |
| SPY220831C00384000 | 2022-08-11 2:56PM EDT | 2022-08-31 | 36.88 | 40.25 | 40.49 | 0.00 | - | 2 | 4 | 28.05% |
| SPY220902C00384000 | 2022-08-12 10:40AM EDT | 2022-09-02 | 38.95 | 40.49 | 40.71 | +0.79 | +2.07% | 51 | 98 | 28.35% |
| SPY220906C00384000 | 2022-08-11 10:53AM EDT | 2022-09-06 | 40.97 | 40.70 | 40.92 | 0.00 | - | 4 | 5 | 27.34% |
| SPY220916C00384000 | 2022-08-11 10:21AM EDT | 2022-09-16 | 42.73 | 41.59 | 41.77 | 0.00 | - | 5 | 6,171 | 26.92% |
| SPY220923C00384000 | 2022-08-11 2:00PM EDT | 2022-09-23 | 40.65 | - | - | 0.00 | - | - | - | 0.00% |
| SPY220930C00384000 | 2022-08-03 10:04AM EDT | 2022-09-30 | 34.12 | 42.15 | 42.68 | 0.00 | - | 10 | 1,131 | 25.63% |
| SPY221021C00384000 | 2022-08-11 9:40AM EDT | 2022-10-21 | 43.53 | 43.65 | 44.48 | 0.00 | - | 1 | 972 | 25.50% |
| SPY221216C00384000 | 2022-08-11 9:38AM EDT | 2022-12-16 | 49.46 | 49.70 | 50.21 | 0.00 | - | 1 | 2,742 | 26.98% |
| SPY221230C00384000 | 2022-08-01 9:30AM EDT | 2022-12-30 | 40.84 | 50.58 | 51.10 | 0.00 | - | 1 | 244 | 26.68% |
| SPY230331C00384000 | 2022-08-01 12:33PM EDT | 2023-03-31 | 50.30 | 58.11 | 58.89 | 0.00 | - | 3 | 4 | 27.75% |
| SPY230630C00384000 | 2022-07-20 10:42AM EDT | 2023-06-30 | 45.00 | 64.54 | 65.54 | 0.00 | - | 1 | 1 | 28.32% |
PutsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY220812P00384000 | 2022-08-11 11:26AM EDT | 2022-08-12 | 0.01 | 0.00 | 0.01 | 0.00 | - | 98 | 3,688 | 62.50% |
| SPY220815P00384000 | 2022-08-11 2:16PM EDT | 2022-08-15 | 0.01 | 0.01 | 0.02 | 0.00 | - | 8 | 802 | 35.55% |
| SPY220817P00384000 | 2022-08-12 10:26AM EDT | 2022-08-17 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 3 | 1,855 | 30.47% |
| SPY220819P00384000 | 2022-08-12 11:22AM EDT | 2022-08-19 | 0.05 | 0.05 | 0.06 | -0.07 | -58.33% | 49 | 13,311 | 28.71% |
| SPY220822P00384000 | 2022-08-11 12:46PM EDT | 2022-08-22 | 0.15 | 0.08 | 0.09 | 0.00 | - | 12 | 296 | 25.88% |
| SPY220824P00384000 | 2022-08-12 11:18AM EDT | 2022-08-24 | 0.14 | 0.14 | 0.15 | -0.13 | -48.15% | 1 | 710 | 25.59% |
| SPY220826P00384000 | 2022-08-12 11:11AM EDT | 2022-08-26 | 0.24 | 0.23 | 0.24 | -0.19 | -44.19% | 144 | 5,579 | 25.73% |
| SPY220829P00384000 | 2022-08-12 11:02AM EDT | 2022-08-29 | 0.31 | 0.30 | 0.31 | -0.12 | -27.91% | 1 | 126 | 24.56% |
| SPY220831P00384000 | 2022-08-12 9:45AM EDT | 2022-08-31 | 0.55 | 0.42 | 0.43 | -0.15 | -21.43% | 41 | 856 | 24.76% |
| SPY220902P00384000 | 2022-08-12 9:30AM EDT | 2022-09-02 | 0.69 | 0.56 | 0.57 | -0.01 | -1.43% | 1 | 549 | 25.00% |
| SPY220906P00384000 | 2022-08-12 11:20AM EDT | 2022-09-06 | 0.65 | 0.66 | 0.67 | -0.34 | -34.34% | 2 | 57 | 23.80% |
| SPY220907P00384000 | 2022-08-12 10:55AM EDT | 2022-09-07 | 0.78 | 0.73 | 0.74 | -0.18 | -18.75% | 352 | 299 | 23.88% |
| SPY220909P00384000 | 2022-08-12 11:01AM EDT | 2022-09-09 | 0.93 | 0.89 | 0.90 | -0.37 | -28.46% | 4 | 377 | 24.10% |
| SPY220916P00384000 | 2022-08-12 11:20AM EDT | 2022-09-16 | 1.50 | 1.50 | 1.52 | -0.56 | -27.18% | 80 | 7,231 | 24.70% |
| SPY220923P00384000 | 2022-08-12 10:12AM EDT | 2022-09-23 | 2.31 | 2.12 | 2.14 | -0.59 | -20.34% | 2 | 56 | 24.93% |
| SPY220930P00384000 | 2022-08-12 9:30AM EDT | 2022-09-30 | 3.01 | 2.66 | 2.67 | -0.50 | -14.25% | 1 | 1,785 | 24.77% |
| SPY221021P00384000 | 2022-08-12 10:34AM EDT | 2022-10-21 | 4.35 | 4.23 | 4.25 | -0.77 | -15.04% | 6 | 2,890 | 24.42% |
| SPY221216P00384000 | 2022-08-12 11:21AM EDT | 2022-12-16 | 8.76 | 8.74 | 8.76 | -0.55 | -5.91% | 193 | 654 | 24.73% |
| SPY221230P00384000 | 2022-08-12 10:42AM EDT | 2022-12-30 | 10.00 | 9.65 | 9.70 | -0.69 | -6.45% | 1 | 180 | 24.64% |
| SPY230317P00384000 | 2022-08-11 2:31PM EDT | 2023-03-17 | 15.30 | 14.19 | 14.41 | 0.00 | - | 62 | 81 | 24.32% |
| SPY230331P00384000 | 2022-08-10 3:02PM EDT | 2023-03-31 | 16.52 | 15.03 | 15.28 | 0.00 | - | 182 | 196 | 24.35% |
| SPY230630P00384000 | 2022-08-04 9:39AM EDT | 2023-06-30 | 22.68 | 19.28 | 19.87 | 0.00 | - | 1 | 2 | 24.05% |
© 2022 Yahoo. All rights reserved.
