SPDR S&P 500 ETF Trust (SPY)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:385.00
CallsforDecember 9, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY221209C00385000 | 2022-12-08 3:59PM EST | 2022-12-09 | 11.25 | 10.96 | 11.65 | +2.43 | +27.55% | 969 | 2,003 | 42.77% |
| SPY221212C00385000 | 2022-12-08 3:37PM EST | 2022-12-12 | 11.12 | 10.92 | 12.06 | +1.87 | +20.22% | 80 | 416 | 26.28% |
| SPY221214C00385000 | 2022-12-08 4:03PM EST | 2022-12-14 | 13.41 | 11.56 | 13.97 | +2.03 | +17.84% | 68 | 1,320 | 34.80% |
| SPY221215C00385000 | 2022-12-08 10:25AM EST | 2022-12-15 | 14.20 | 12.00 | 15.24 | +2.20 | +18.33% | 2 | 45 | 39.20% |
| SPY221216C00385000 | 2022-12-08 4:12PM EST | 2022-12-16 | 13.78 | 13.42 | 14.14 | +1.78 | +14.83% | 1,010 | 19,426 | 31.04% |
| SPY221223C00385000 | 2022-12-08 4:12PM EST | 2022-12-23 | 14.26 | 13.95 | 14.60 | +1.56 | +12.28% | 41 | 879 | 24.41% |
| SPY221230C00385000 | 2022-12-08 3:59PM EST | 2022-12-30 | 15.10 | 14.69 | 15.30 | +2.04 | +15.62% | 47 | 6,049 | 22.29% |
| SPY230106C00385000 | 2022-12-08 3:55PM EST | 2023-01-06 | 15.86 | 15.90 | 16.27 | +1.51 | +10.52% | 8 | 193 | 21.91% |
| SPY230113C00385000 | 2022-12-08 2:24PM EST | 2023-01-13 | 17.41 | 17.53 | 18.07 | +1.03 | +6.29% | 14 | 38 | 23.69% |
| SPY230120C00385000 | 2022-12-08 3:51PM EST | 2023-01-20 | 18.14 | 18.62 | 18.98 | +1.09 | +6.39% | 1,301 | 29,288 | 23.50% |
| SPY230217C00385000 | 2022-12-08 1:29PM EST | 2023-02-17 | 23.55 | 23.10 | 23.39 | +1.96 | +9.08% | 177 | 4,741 | 25.02% |
| SPY230317C00385000 | 2022-12-08 2:13PM EST | 2023-03-17 | 25.06 | 26.51 | 27.06 | -0.16 | -0.63% | 42 | 7,907 | 25.84% |
| SPY230331C00385000 | 2022-12-08 3:45PM EST | 2023-03-31 | 27.63 | 27.80 | 28.39 | +1.38 | +5.26% | 25 | 2,630 | 25.76% |
| SPY230421C00385000 | 2022-12-07 3:24PM EST | 2023-04-21 | 28.28 | 29.95 | 30.63 | 0.00 | - | 192 | 475 | 26.08% |
| SPY230616C00385000 | 2022-12-08 1:58PM EST | 2023-06-16 | 36.52 | 35.93 | 36.73 | +1.54 | +4.40% | 1 | 3,922 | 27.42% |
| SPY230630C00385000 | 2022-12-08 2:01PM EST | 2023-06-30 | 37.15 | 36.73 | 37.63 | +1.95 | +5.54% | 1 | 714 | 27.24% |
| SPY230915C00385000 | 2022-12-07 10:01AM EST | 2023-09-15 | 41.50 | 43.37 | 44.33 | 0.00 | - | 1 | 2,775 | 28.18% |
| SPY230929C00385000 | 2022-12-07 12:32PM EST | 2023-09-29 | 42.68 | 44.11 | 45.18 | 0.00 | - | 49 | 56 | 28.12% |
| SPY231215C00385000 | 2022-12-07 11:00AM EST | 2023-12-15 | 49.71 | 49.81 | 50.76 | 0.00 | - | 86 | 3,185 | 28.64% |
| SPY240119C00385000 | 2022-12-07 4:06PM EST | 2024-01-19 | 49.75 | 49.50 | 54.00 | 0.00 | - | 17 | 2,910 | 29.38% |
| SPY240621C00385000 | 2022-12-02 12:27PM EST | 2024-06-21 | 67.95 | 58.50 | 63.50 | 0.00 | - | 10 | 2,054 | 30.03% |
| SPY241220C00385000 | 2022-12-08 10:57AM EST | 2024-12-20 | 69.70 | 66.50 | 71.50 | +2.70 | +4.03% | 1 | 3,759 | 29.77% |
| SPY250117C00385000 | 2022-12-07 12:24PM EST | 2025-01-17 | 67.58 | 67.50 | 72.50 | 0.00 | - | 100 | 586 | 29.68% |
PutsforDecember 9, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY221209P00385000 | 2022-12-08 4:14PM EST | 2022-12-09 | 0.09 | 0.08 | 0.10 | -0.34 | -79.07% | 17,370 | 20,074 | 31.25% |
| SPY221212P00385000 | 2022-12-08 4:14PM EST | 2022-12-12 | 0.25 | 0.25 | 0.26 | -0.48 | -65.75% | 14,356 | 25,172 | 19.04% |
| SPY221213P00385000 | 2022-12-08 4:14PM EST | 2022-12-13 | 1.33 | 1.32 | 1.34 | -0.77 | -36.67% | 1,230 | 746 | 28.02% |
| SPY221214P00385000 | 2022-12-08 4:14PM EST | 2022-12-14 | 1.97 | 1.97 | 2.05 | -1.03 | -34.33% | 1,390 | 6,168 | 30.48% |
| SPY221215P00385000 | 2022-12-08 4:00PM EST | 2022-12-15 | 2.17 | 2.18 | 2.29 | -1.12 | -34.04% | 271 | 1,285 | 29.66% |
| SPY221216P00385000 | 2022-12-08 4:14PM EST | 2022-12-16 | 2.92 | 2.92 | 2.94 | -1.25 | -29.98% | 14,617 | 61,391 | 31.25% |
| SPY221223P00385000 | 2022-12-08 4:08PM EST | 2022-12-23 | 3.63 | 3.67 | 3.72 | -1.23 | -25.31% | 881 | 3,437 | 25.76% |
| SPY221230P00385000 | 2022-12-08 4:14PM EST | 2022-12-30 | 4.38 | 4.36 | 4.45 | -1.27 | -22.48% | 3,796 | 25,311 | 23.46% |
| SPY230106P00385000 | 2022-12-08 4:07PM EST | 2023-01-06 | 5.31 | 5.27 | 5.37 | -1.33 | -20.03% | 201 | 2,958 | 22.78% |
| SPY230113P00385000 | 2022-12-08 3:58PM EST | 2023-01-13 | 6.73 | 6.68 | 6.81 | -1.35 | -16.71% | 205 | 574 | 23.65% |
| SPY230120P00385000 | 2022-12-08 4:13PM EST | 2023-01-20 | 7.39 | 7.36 | 7.46 | -1.28 | -14.76% | 2,574 | 67,655 | 22.95% |
| SPY230217P00385000 | 2022-12-08 3:39PM EST | 2023-02-17 | 10.63 | 10.53 | 10.66 | -1.23 | -10.37% | 1,152 | 10,065 | 22.77% |
| SPY230317P00385000 | 2022-12-08 3:57PM EST | 2023-03-17 | 13.35 | 13.23 | 13.39 | -1.16 | -7.99% | 3,037 | 18,893 | 22.78% |
| SPY230331P00385000 | 2022-12-08 4:11PM EST | 2023-03-31 | 14.56 | 14.51 | 14.67 | -1.24 | -7.85% | 157 | 5,582 | 22.84% |
| SPY230421P00385000 | 2022-12-08 3:39PM EST | 2023-04-21 | 16.12 | 16.00 | 16.19 | -1.12 | -6.50% | 66 | 3,581 | 22.63% |
| SPY230616P00385000 | 2022-12-08 4:00PM EST | 2023-06-16 | 19.73 | 19.62 | 19.85 | -1.33 | -6.32% | 13 | 6,164 | 22.33% |
| SPY230630P00385000 | 2022-12-08 11:17AM EST | 2023-06-30 | 21.09 | 20.27 | 20.77 | -0.96 | -4.35% | 3 | 749 | 22.36% |
| SPY230915P00385000 | 2022-12-08 2:09PM EST | 2023-09-15 | 24.65 | 24.02 | 24.56 | -0.82 | -3.22% | 13 | 1,890 | 21.87% |
| SPY230929P00385000 | 2022-12-07 12:46PM EST | 2023-09-29 | 26.01 | 24.66 | 25.34 | 0.00 | - | 5 | 436 | 21.91% |
| SPY231215P00385000 | 2022-12-08 12:32PM EST | 2023-12-15 | 28.20 | 27.58 | 28.08 | -0.88 | -3.03% | 33 | 6,961 | 21.29% |
| SPY240119P00385000 | 2022-12-07 10:10AM EST | 2024-01-19 | 30.00 | 26.50 | 31.50 | 0.00 | - | 1 | 1,047 | 22.46% |
| SPY240621P00385000 | 2022-12-08 11:42AM EST | 2024-06-21 | 33.60 | 32.80 | 36.00 | -0.40 | -1.18% | 26 | 2,929 | 21.50% |
| SPY241220P00385000 | 2022-12-05 1:50PM EST | 2024-12-20 | 36.08 | 35.00 | 40.00 | 0.00 | - | 5 | 2,656 | 20.51% |
| SPY250117P00385000 | 2022-12-02 3:45PM EST | 2025-01-17 | 35.95 | 36.00 | 40.50 | 0.00 | - | 28 | 339 | 20.36% |
© 2022 Yahoo. All rights reserved.
