SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:386.00
CallsforAugust 17, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY220817C00386000 | 2022-08-15 10:26AM EDT | 2022-08-17 | 39.96 | 43.31 | 43.50 | 0.00 | - | 10 | 242 | 0.00% |
| SPY220819C00386000 | 2022-08-16 3:00PM EDT | 2022-08-19 | 42.90 | 43.36 | 43.58 | -0.39 | -0.90% | 7 | 5,109 | 0.00% |
| SPY220822C00386000 | 2022-08-12 2:54PM EDT | 2022-08-22 | 39.74 | 43.39 | 43.61 | 0.00 | - | 1 | 113 | 0.00% |
| SPY220824C00386000 | 2022-08-16 12:20PM EDT | 2022-08-24 | 44.45 | 43.46 | 43.67 | +2.22 | +5.26% | 1 | 57 | 0.00% |
| SPY220826C00386000 | 2022-08-16 1:06PM EDT | 2022-08-26 | 44.29 | 43.66 | 43.85 | +6.67 | +17.73% | 2 | 1,194 | 29.88% |
| SPY220829C00386000 | 2022-08-15 1:23PM EDT | 2022-08-29 | 42.98 | 43.67 | 43.88 | 0.00 | - | 1 | 4 | 27.20% |
| SPY220831C00386000 | 2022-08-16 11:33AM EDT | 2022-08-31 | 43.88 | 43.63 | 43.93 | +6.60 | +17.70% | 15 | 49 | 26.49% |
| SPY220902C00386000 | 2022-08-12 10:12AM EDT | 2022-09-02 | 37.48 | 43.83 | 44.46 | 0.00 | - | 1 | 461 | 31.36% |
| SPY220906C00386000 | 2022-08-15 9:41AM EDT | 2022-09-06 | 40.42 | 43.93 | 44.56 | 0.00 | - | 2 | 3 | 29.16% |
| SPY220909C00386000 | 2022-08-16 12:33PM EDT | 2022-09-09 | 45.31 | 44.27 | 44.60 | +7.16 | +18.77% | 1 | 223 | 27.64% |
| SPY220914C00386000 | 2022-08-12 10:40AM EDT | 2022-09-14 | 38.28 | 44.70 | 44.96 | 0.00 | - | - | 5 | 27.36% |
| SPY220916C00386000 | 2022-08-15 12:36PM EDT | 2022-09-16 | 44.36 | 44.86 | 45.04 | 0.00 | - | 42 | 8,291 | 26.91% |
| SPY220923C00386000 | 2022-08-10 12:00PM EDT | 2022-09-23 | 37.17 | 45.06 | 45.48 | 0.00 | - | 340 | 88 | 26.29% |
| SPY220930C00386000 | 2022-08-15 3:45PM EDT | 2022-09-30 | 45.48 | 45.13 | 46.21 | 0.00 | - | 14 | 2,752 | 26.76% |
| SPY221021C00386000 | 2022-08-16 2:47PM EDT | 2022-10-21 | 46.32 | 46.86 | 47.54 | +4.78 | +11.51% | 14 | 991 | 25.50% |
| SPY221216C00386000 | 2022-08-04 10:27AM EDT | 2022-12-16 | 42.49 | 52.56 | 53.39 | 0.00 | - | 2 | 5,876 | 27.44% |
| SPY221230C00386000 | 2022-07-28 11:36AM EDT | 2022-12-30 | 35.36 | 53.31 | 54.12 | 0.00 | - | 1 | 512 | 26.92% |
| SPY230331C00386000 | 2022-07-13 12:18PM EDT | 2023-03-31 | 29.38 | 59.24 | 59.90 | 0.00 | - | 4 | 2 | 26.21% |
| SPY230630C00386000 | 2022-07-21 9:32AM EDT | 2023-06-30 | 43.62 | 67.10 | 68.58 | 0.00 | - | 1 | 2 | 28.54% |
PutsforAugust 17, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY220817P00386000 | 2022-08-16 12:09PM EDT | 2022-08-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,296 | 50.78% |
| SPY220819P00386000 | 2022-08-16 2:58PM EDT | 2022-08-19 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 172 | 17,467 | 40.23% |
| SPY220822P00386000 | 2022-08-16 10:22AM EDT | 2022-08-22 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 1 | 449 | 30.47% |
| SPY220824P00386000 | 2022-08-16 2:34PM EDT | 2022-08-24 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 13 | 561 | 29.10% |
| SPY220826P00386000 | 2022-08-16 1:04PM EDT | 2022-08-26 | 0.10 | 0.11 | 0.12 | -0.04 | -28.57% | 18 | 11,464 | 28.91% |
| SPY220829P00386000 | 2022-08-16 9:38AM EDT | 2022-08-29 | 0.17 | 0.16 | 0.17 | -0.02 | -10.53% | 1 | 217 | 27.00% |
| SPY220831P00386000 | 2022-08-16 4:12PM EDT | 2022-08-31 | 0.25 | 0.23 | 0.25 | -0.09 | -26.47% | 13 | 1,108 | 26.91% |
| SPY220902P00386000 | 2022-08-16 12:58PM EDT | 2022-09-02 | 0.34 | 0.34 | 0.35 | -0.06 | -15.00% | 134 | 1,769 | 26.88% |
| SPY220906P00386000 | 2022-08-16 3:56PM EDT | 2022-09-06 | 0.40 | 0.40 | 0.42 | -0.08 | -16.67% | 27 | 90 | 25.15% |
| SPY220907P00386000 | 2022-08-16 2:10PM EDT | 2022-09-07 | 0.42 | 0.46 | 0.47 | -0.32 | -43.24% | 81 | 125 | 25.14% |
| SPY220909P00386000 | 2022-08-16 12:09PM EDT | 2022-09-09 | 0.58 | 0.58 | 0.59 | -0.27 | -31.76% | 5 | 647 | 25.23% |
| SPY220912P00386000 | 2022-08-16 12:06PM EDT | 2022-09-12 | 0.64 | 0.65 | 0.67 | -0.10 | -13.51% | 200 | 6 | 24.49% |
| SPY220914P00386000 | 2022-08-16 3:30PM EDT | 2022-09-14 | 0.84 | 0.83 | 0.85 | -0.10 | -10.64% | 1 | 13 | 24.93% |
| SPY220916P00386000 | 2022-08-16 3:47PM EDT | 2022-09-16 | 1.02 | 1.05 | 1.06 | -0.14 | -12.07% | 647 | 9,344 | 25.40% |
| SPY220923P00386000 | 2022-08-16 3:28PM EDT | 2022-09-23 | 1.60 | 1.59 | 1.62 | -0.14 | -8.05% | 23 | 694 | 25.64% |
| SPY220930P00386000 | 2022-08-16 3:45PM EDT | 2022-09-30 | 2.07 | 2.08 | 2.11 | -0.19 | -8.41% | 51 | 3,813 | 25.42% |
| SPY221021P00386000 | 2022-08-16 4:05PM EDT | 2022-10-21 | 3.61 | 3.60 | 3.63 | -0.17 | -4.50% | 633 | 5,072 | 25.02% |
| SPY221216P00386000 | 2022-08-16 11:31AM EDT | 2022-12-16 | 7.97 | 7.95 | 8.00 | -0.10 | -1.24% | 76 | 428 | 25.16% |
| SPY221230P00386000 | 2022-08-16 2:51PM EDT | 2022-12-30 | 9.16 | 8.83 | 8.91 | -0.36 | -3.78% | 14 | 472 | 25.03% |
| SPY230317P00386000 | 2022-08-16 11:29AM EDT | 2023-03-17 | 13.52 | 13.33 | 13.48 | -0.70 | -4.92% | 11 | 73 | 24.53% |
| SPY230331P00386000 | 2022-08-12 10:37AM EDT | 2023-03-31 | 15.80 | 14.15 | 14.29 | 0.00 | - | 5 | 719 | 24.50% |
| SPY230630P00386000 | 2022-08-10 10:11AM EDT | 2023-06-30 | 21.92 | 18.18 | 18.83 | 0.00 | - | 1 | 4 | 24.15% |
© 2022 Yahoo. All rights reserved.
