SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:18PM EDT. Market open.
Strike:385.00
CallsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY220812C00385000 | 2022-08-12 11:35AM EDT | 2022-08-12 | 38.57 | 38.56 | 38.73 | +3.67 | +10.52% | 24 | 1,302 | 0.00% |
| SPY220815C00385000 | 2022-08-12 11:23AM EDT | 2022-08-15 | 38.57 | 38.47 | 38.67 | +3.50 | +9.98% | 12 | 337 | 0.00% |
| SPY220817C00385000 | 2022-08-11 2:28PM EDT | 2022-08-17 | 36.47 | 38.51 | 38.71 | 0.00 | - | 5 | 371 | 0.00% |
| SPY220819C00385000 | 2022-08-12 11:57AM EDT | 2022-08-19 | 38.81 | 38.65 | 38.85 | +3.71 | +10.57% | 122 | 15,883 | 0.00% |
| SPY220822C00385000 | 2022-08-10 12:43PM EDT | 2022-08-22 | 34.24 | 38.79 | 39.02 | 0.00 | - | 26 | 522 | 25.29% |
| SPY220824C00385000 | 2022-08-10 11:00AM EDT | 2022-08-24 | 34.65 | 38.89 | 39.12 | 0.00 | - | 1 | 774 | 26.07% |
| SPY220826C00385000 | 2022-08-11 3:42PM EDT | 2022-08-26 | 39.04 | 38.83 | 39.05 | +3.51 | +9.88% | 18 | 1,228 | 22.61% |
| SPY220829C00385000 | 2022-08-12 11:41AM EDT | 2022-08-29 | 38.95 | 39.01 | 39.24 | +7.52 | +23.93% | 3 | 5 | 24.10% |
| SPY220831C00385000 | 2022-08-10 4:09PM EDT | 2022-08-31 | 35.83 | 39.23 | 39.45 | 0.00 | - | 2 | 146 | 25.26% |
| SPY220902C00385000 | 2022-08-12 9:50AM EDT | 2022-09-02 | 38.37 | 39.60 | 39.80 | +2.37 | +6.58% | 1 | 320 | 26.97% |
| SPY220906C00385000 | 2022-08-10 11:00AM EDT | 2022-09-06 | 35.98 | 39.71 | 39.92 | 0.00 | - | 1 | 7 | 25.59% |
| SPY220909C00385000 | 2022-08-12 10:29AM EDT | 2022-09-09 | 39.04 | 39.94 | 40.15 | +0.59 | +1.53% | 1 | 49 | 25.53% |
| SPY220912C00385000 | 2022-08-11 10:07AM EDT | 2022-09-12 | 40.82 | 39.98 | 40.28 | 0.00 | - | 2 | 1 | 24.95% |
| SPY220916C00385000 | 2022-08-12 10:03AM EDT | 2022-09-16 | 39.28 | 40.47 | 40.67 | +1.57 | +4.16% | 1 | 15,915 | 25.22% |
| SPY220923C00385000 | 2022-08-11 1:02PM EDT | 2022-09-23 | 40.19 | 40.91 | 41.21 | 0.00 | - | 2 | 33 | 25.01% |
| SPY220930C00385000 | 2022-08-12 9:32AM EDT | 2022-09-30 | 40.20 | 41.36 | 41.76 | +1.83 | +4.77% | 3 | 1,821 | 24.85% |
| SPY221021C00385000 | 2022-08-12 10:40AM EDT | 2022-10-21 | 41.92 | 42.84 | 43.40 | +0.27 | +0.65% | 2 | 2,410 | 24.53% |
| SPY221118C00385000 | 2022-08-11 10:47AM EDT | 2022-11-18 | 46.48 | 46.00 | 46.51 | 0.00 | - | 1 | 8,478 | 25.87% |
| SPY221216C00385000 | 2022-08-11 2:03PM EDT | 2022-12-16 | 48.02 | 48.85 | 49.35 | 0.00 | - | 5 | 6,313 | 26.57% |
| SPY221230C00385000 | 2022-08-11 2:56PM EDT | 2022-12-30 | 47.01 | 49.70 | 50.22 | 0.00 | - | 8 | 3,297 | 26.26% |
| SPY230120C00385000 | 2022-08-12 11:27AM EDT | 2023-01-20 | 51.64 | 51.38 | 51.90 | +2.08 | +4.20% | 2 | 11,933 | 26.34% |
| SPY230317C00385000 | 2022-08-12 10:39AM EDT | 2023-03-17 | 55.61 | 56.53 | 57.20 | -1.29 | -2.27% | 1 | 1,983 | 27.55% |
| SPY230331C00385000 | 2022-08-11 10:33AM EDT | 2023-03-31 | 58.52 | 57.35 | 58.11 | 0.00 | - | 3 | 23 | 27.49% |
| SPY230616C00385000 | 2022-08-10 3:05PM EDT | 2023-06-16 | 60.21 | 63.25 | 64.02 | 0.00 | - | 5 | 2,370 | 28.17% |
| SPY230630C00385000 | 2022-08-01 9:44AM EDT | 2023-06-30 | 54.23 | 63.93 | 64.70 | 0.00 | - | 1 | 334 | 28.04% |
| SPY230915C00385000 | 2022-08-04 11:09AM EDT | 2023-09-15 | 62.34 | 68.87 | 69.85 | 0.00 | - | 2 | 299 | 28.46% |
| SPY231215C00385000 | 2022-08-09 10:12AM EDT | 2023-12-15 | 66.00 | 73.82 | 75.00 | 0.00 | - | 3 | 2,941 | 28.61% |
| SPY240119C00385000 | 2022-08-11 3:37PM EDT | 2024-01-19 | 72.97 | 73.00 | 78.00 | 0.00 | - | 2 | 222 | 29.28% |
| SPY240621C00385000 | 2022-07-22 1:02PM EDT | 2024-06-21 | 61.50 | 80.51 | 85.50 | 0.00 | - | 1 | 291 | 29.33% |
| SPY241220C00385000 | 2022-08-11 12:18PM EDT | 2024-12-20 | 89.45 | 87.50 | 92.50 | 0.00 | - | 3 | 950 | 29.02% |
PutsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY220812P00385000 | 2022-08-12 11:23AM EDT | 2022-08-12 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 9,974 | 60.94% |
| SPY220815P00385000 | 2022-08-12 11:43AM EDT | 2022-08-15 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 61 | 2,619 | 35.16% |
| SPY220817P00385000 | 2022-08-12 11:38AM EDT | 2022-08-17 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 67 | 4,066 | 29.88% |
| SPY220819P00385000 | 2022-08-12 11:48AM EDT | 2022-08-19 | 0.06 | 0.05 | 0.06 | -0.06 | -50.00% | 2,583 | 70,647 | 28.13% |
| SPY220822P00385000 | 2022-08-12 11:26AM EDT | 2022-08-22 | 0.09 | 0.08 | 0.09 | -0.07 | -43.75% | 26 | 1,786 | 25.39% |
| SPY220824P00385000 | 2022-08-12 11:08AM EDT | 2022-08-24 | 0.16 | 0.13 | 0.14 | -0.12 | -42.86% | 14 | 786 | 24.90% |
| SPY220826P00385000 | 2022-08-12 11:47AM EDT | 2022-08-26 | 0.24 | 0.23 | 0.25 | -0.17 | -41.46% | 25 | 11,201 | 25.44% |
| SPY220829P00385000 | 2022-08-12 11:55AM EDT | 2022-08-29 | 0.29 | 0.30 | 0.31 | -0.27 | -48.21% | 13 | 268 | 24.12% |
| SPY220831P00385000 | 2022-08-12 11:35AM EDT | 2022-08-31 | 0.43 | 0.41 | 0.42 | -0.26 | -37.68% | 123 | 1,439 | 24.22% |
| SPY220902P00385000 | 2022-08-12 11:25AM EDT | 2022-09-02 | 0.60 | 0.56 | 0.57 | -0.35 | -36.84% | 97 | 1,340 | 24.56% |
| SPY220906P00385000 | 2022-08-12 11:52AM EDT | 2022-09-06 | 0.67 | 0.65 | 0.66 | -0.39 | -36.79% | 87 | 444 | 23.32% |
| SPY220907P00385000 | 2022-08-12 10:55AM EDT | 2022-09-07 | 0.82 | 0.73 | 0.75 | -0.34 | -29.31% | 298 | 271 | 23.54% |
| SPY220909P00385000 | 2022-08-12 11:57AM EDT | 2022-09-09 | 0.90 | 0.90 | 0.90 | -0.39 | -30.23% | 39 | 818 | 23.69% |
| SPY220912P00385000 | 2022-08-12 10:46AM EDT | 2022-09-12 | 1.13 | 0.98 | 1.00 | -0.33 | -22.60% | 27 | 579 | 23.13% |
| SPY220914P00385000 | 2022-08-11 4:08PM EDT | 2022-09-14 | 1.70 | - | - | 0.00 | - | - | - | 0.00% |
| SPY220916P00385000 | 2022-08-12 12:02PM EDT | 2022-09-16 | 1.51 | 1.51 | 1.52 | -0.54 | -26.34% | 2,195 | 59,798 | 24.30% |
| SPY220923P00385000 | 2022-08-12 11:35AM EDT | 2022-09-23 | 2.20 | 2.16 | 2.18 | -0.80 | -26.67% | 8 | 879 | 24.68% |
| SPY220930P00385000 | 2022-08-12 11:51AM EDT | 2022-09-30 | 2.76 | 2.71 | 2.73 | -0.81 | -22.69% | 70 | 8,758 | 24.57% |
| SPY221021P00385000 | 2022-08-12 11:44AM EDT | 2022-10-21 | 4.34 | 4.28 | 4.30 | -0.87 | -16.70% | 625 | 28,442 | 24.19% |
| SPY221118P00385000 | 2022-08-12 12:02PM EDT | 2022-11-18 | 6.57 | 6.58 | 6.61 | -0.94 | -12.52% | 199 | 7,876 | 24.37% |
| SPY221216P00385000 | 2022-08-12 11:16AM EDT | 2022-12-16 | 9.00 | 8.87 | 8.88 | -0.99 | -9.91% | 23 | 29,401 | 24.59% |
| SPY221230P00385000 | 2022-08-12 11:32AM EDT | 2022-12-30 | 9.93 | 9.81 | 9.86 | -0.62 | -5.88% | 7 | 871 | 24.55% |
| SPY230120P00385000 | 2022-08-12 11:10AM EDT | 2023-01-20 | 11.30 | 11.11 | 11.17 | -1.05 | -8.50% | 544 | 11,739 | 24.38% |
| SPY230317P00385000 | 2022-08-12 11:34AM EDT | 2023-03-17 | 14.52 | 14.39 | 14.62 | -0.99 | -6.38% | 26 | 8,096 | 24.26% |
| SPY230331P00385000 | 2022-08-12 10:21AM EDT | 2023-03-31 | 15.65 | 15.29 | 15.52 | -0.16 | -1.01% | 1 | 454 | 24.31% |
| SPY230616P00385000 | 2022-08-11 3:29PM EDT | 2023-06-16 | 19.17 | 18.95 | 19.23 | -1.05 | -5.19% | 4 | 3,706 | 23.88% |
| SPY230630P00385000 | 2022-08-11 11:50AM EDT | 2023-06-30 | 20.39 | 19.56 | 19.83 | 0.00 | - | 2 | 318 | 23.79% |
| SPY230915P00385000 | 2022-08-11 10:19AM EDT | 2023-09-15 | 23.90 | 22.30 | 22.98 | 0.00 | - | 10 | 1,399 | 23.43% |
| SPY231215P00385000 | 2022-08-12 11:29AM EDT | 2023-12-15 | 26.00 | 25.50 | 26.18 | -0.58 | -2.18% | 9 | 10,889 | 23.00% |
| SPY240119P00385000 | 2022-08-10 12:20PM EDT | 2024-01-19 | 28.26 | 24.83 | 29.31 | 0.00 | - | 3 | 221 | 23.96% |
| SPY240621P00385000 | 2022-07-29 3:31PM EDT | 2024-06-21 | 34.12 | 28.50 | 33.50 | 0.00 | - | 6 | 19 | 23.10% |
| SPY241220P00385000 | 2022-08-12 10:37AM EDT | 2024-12-20 | 35.16 | 32.50 | 37.50 | -0.93 | -2.58% | 2 | 1,570 | 22.23% |
© 2022 Yahoo. All rights reserved.
