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:390.00
CallsforAugust 17, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY220817C00390000 | 2022-08-16 3:14PM EDT | 2022-08-17 | 38.87 | 39.19 | 39.41 | -0.18 | -0.46% | 11 | 262 | 0.00% |
| SPY220819C00390000 | 2022-08-16 3:54PM EDT | 2022-08-19 | 40.03 | 39.40 | 39.58 | +1.15 | +2.96% | 3,025 | 31,919 | 0.00% |
| SPY220822C00390000 | 2022-08-12 3:52PM EDT | 2022-08-22 | 36.70 | 39.25 | 39.57 | 0.00 | - | 6 | 400 | 0.00% |
| SPY220824C00390000 | 2022-08-16 2:17PM EDT | 2022-08-24 | 41.79 | 39.49 | 39.69 | +2.60 | +6.63% | 62 | 311 | 0.00% |
| SPY220826C00390000 | 2022-08-16 3:14PM EDT | 2022-08-26 | 39.23 | 39.51 | 39.79 | -0.32 | -0.81% | 15 | 921 | 25.39% |
| SPY220829C00390000 | 2022-08-16 2:19PM EDT | 2022-08-29 | 41.96 | 39.57 | 39.86 | +7.61 | +22.15% | 9 | 86 | 24.51% |
| SPY220831C00390000 | 2022-08-16 2:41PM EDT | 2022-08-31 | 39.73 | 39.69 | 39.99 | -0.02 | -0.05% | 3 | 170 | 25.32% |
| SPY220902C00390000 | 2022-08-16 3:29PM EDT | 2022-09-02 | 40.47 | 39.96 | 40.25 | +0.66 | +1.66% | 53 | 376 | 27.00% |
| SPY220906C00390000 | 2022-08-16 12:31PM EDT | 2022-09-06 | 40.99 | 40.20 | 40.41 | +4.16 | +11.30% | 2 | 26 | 25.79% |
| SPY220907C00390000 | 2022-08-09 2:51PM EDT | 2022-09-07 | 24.65 | 40.29 | 40.49 | 0.00 | - | - | 2 | 25.84% |
| SPY220909C00390000 | 2022-08-15 9:32AM EDT | 2022-09-09 | 36.83 | 40.54 | 40.73 | 0.00 | - | 100 | 223 | 26.39% |
| SPY220912C00390000 | 2022-08-12 9:50AM EDT | 2022-09-12 | 39.26 | 40.48 | 40.82 | +5.11 | +14.96% | 1 | 6 | 25.45% |
| SPY220914C00390000 | 2022-08-15 1:31PM EDT | 2022-09-14 | 40.34 | 40.87 | 41.13 | 0.00 | - | 15 | 26 | 26.20% |
| SPY220916C00390000 | 2022-08-16 2:47PM EDT | 2022-09-16 | 40.30 | 40.93 | 41.16 | +0.10 | +0.25% | 160 | 14,986 | 25.51% |
| SPY220923C00390000 | 2022-08-16 11:45AM EDT | 2022-09-23 | 41.60 | 41.29 | 41.62 | +2.65 | +6.80% | 18 | 71 | 24.95% |
| SPY220930C00390000 | 2022-08-16 3:29PM EDT | 2022-09-30 | 42.30 | 41.64 | 42.14 | +1.30 | +3.17% | 16 | 6,264 | 24.70% |
| SPY221021C00390000 | 2022-08-16 2:29PM EDT | 2022-10-21 | 45.23 | 43.25 | 44.01 | +1.72 | +3.95% | 19 | 9,267 | 24.88% |
| SPY221118C00390000 | 2022-08-16 3:20PM EDT | 2022-11-18 | 46.56 | 46.31 | 47.14 | -0.15 | -0.32% | 8 | 6,278 | 26.13% |
| SPY221216C00390000 | 2022-08-16 3:21PM EDT | 2022-12-16 | 49.44 | 49.20 | 49.99 | +0.21 | +0.43% | 21 | 14,151 | 26.74% |
| SPY221230C00390000 | 2022-08-16 3:46PM EDT | 2022-12-30 | 51.00 | 50.06 | 50.84 | +0.71 | +1.41% | 2 | 1,552 | 26.36% |
| SPY230120C00390000 | 2022-08-16 3:43PM EDT | 2023-01-20 | 51.91 | 51.70 | 52.50 | -0.22 | -0.42% | 44 | 9,937 | 26.38% |
| SPY230317C00390000 | 2022-08-16 1:22PM EDT | 2023-03-17 | 58.14 | 56.83 | 57.92 | +1.02 | +1.79% | 1 | 1,658 | 27.61% |
| SPY230331C00390000 | 2022-08-11 10:52AM EDT | 2023-03-31 | 54.35 | 57.59 | 58.85 | 0.00 | - | 11 | 108 | 27.56% |
| SPY230616C00390000 | 2022-08-16 11:44AM EDT | 2023-06-16 | 64.41 | 63.64 | 64.93 | +0.24 | +0.37% | 1 | 2,684 | 28.28% |
| SPY230630C00390000 | 2022-08-11 11:00AM EDT | 2023-06-30 | 60.80 | 64.15 | 65.61 | 0.00 | - | 20 | 24 | 28.13% |
| SPY230915C00390000 | 2022-08-15 3:46PM EDT | 2023-09-15 | 69.91 | 68.95 | 70.94 | 0.00 | - | 90 | 155 | 28.61% |
| SPY231215C00390000 | 2022-08-16 3:58PM EDT | 2023-12-15 | 75.15 | 73.82 | 76.26 | +0.22 | +0.29% | 522 | 2,395 | 28.79% |
| SPY240119C00390000 | 2022-08-16 2:09PM EDT | 2024-01-19 | 77.89 | 74.00 | 79.00 | +4.17 | +5.66% | 1 | 2,054 | 29.29% |
| SPY240621C00390000 | 2022-08-12 12:07PM EDT | 2024-06-21 | 80.20 | 81.50 | 86.50 | 0.00 | - | 7 | 10 | 29.28% |
| SPY241220C00390000 | 2022-08-16 3:28PM EDT | 2024-12-20 | 91.01 | 88.50 | 93.50 | +1.01 | +1.12% | 3 | 1,736 | 28.93% |
PutsforAugust 17, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY220817P00390000 | 2022-08-16 9:51AM EDT | 2022-08-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 106 | 5,110 | 46.09% |
| SPY220819P00390000 | 2022-08-16 4:11PM EDT | 2022-08-19 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 3,813 | 108,186 | 36.72% |
| SPY220822P00390000 | 2022-08-16 3:59PM EDT | 2022-08-22 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 55 | 1,110 | 28.71% |
| SPY220824P00390000 | 2022-08-16 3:59PM EDT | 2022-08-24 | 0.07 | 0.07 | 0.08 | -0.02 | -22.22% | 849 | 2,955 | 27.74% |
| SPY220826P00390000 | 2022-08-16 3:56PM EDT | 2022-08-26 | 0.15 | 0.14 | 0.15 | -0.01 | -6.25% | 1,058 | 10,703 | 27.44% |
| SPY220829P00390000 | 2022-08-16 3:53PM EDT | 2022-08-29 | 0.19 | 0.19 | 0.20 | -0.04 | -17.39% | 340 | 7,623 | 25.44% |
| SPY220831P00390000 | 2022-08-16 4:01PM EDT | 2022-08-31 | 0.29 | 0.29 | 0.30 | -0.04 | -12.12% | 238 | 10,725 | 25.49% |
| SPY220902P00390000 | 2022-08-16 4:01PM EDT | 2022-09-02 | 0.41 | 0.41 | 0.42 | -0.06 | -12.77% | 550 | 6,629 | 25.61% |
| SPY220906P00390000 | 2022-08-16 4:03PM EDT | 2022-09-06 | 0.50 | 0.49 | 0.51 | -0.03 | -5.66% | 242 | 1,043 | 24.07% |
| SPY220907P00390000 | 2022-08-16 4:03PM EDT | 2022-09-07 | 0.56 | 0.56 | 0.57 | -0.07 | -11.11% | 53 | 1,406 | 24.09% |
| SPY220909P00390000 | 2022-08-16 4:11PM EDT | 2022-09-09 | 0.71 | 0.70 | 0.71 | -0.08 | -10.13% | 867 | 6,019 | 24.22% |
| SPY220912P00390000 | 2022-08-16 3:26PM EDT | 2022-09-12 | 0.81 | 0.78 | 0.81 | -0.05 | -5.81% | 56 | 223 | 23.57% |
| SPY220914P00390000 | 2022-08-16 4:09PM EDT | 2022-09-14 | 1.00 | 0.99 | 1.01 | -0.09 | -8.26% | 60 | 475 | 23.99% |
| SPY220916P00390000 | 2022-08-16 4:05PM EDT | 2022-09-16 | 1.26 | 1.26 | 1.27 | -0.14 | -10.00% | 6,152 | 90,621 | 24.60% |
| SPY220919P00390000 | 2022-08-16 3:59PM EDT | 2022-09-19 | 1.35 | 1.35 | 1.39 | -0.19 | -12.34% | 132 | 162 | 24.09% |
| SPY220923P00390000 | 2022-08-16 3:58PM EDT | 2022-09-23 | 1.88 | 1.87 | 1.91 | -0.18 | -8.74% | 2,558 | 9,295 | 24.93% |
| SPY220930P00390000 | 2022-08-16 4:14PM EDT | 2022-09-30 | 2.44 | 2.42 | 2.45 | -0.21 | -7.92% | 1,560 | 15,923 | 24.75% |
| SPY221021P00390000 | 2022-08-16 4:14PM EDT | 2022-10-21 | 4.10 | 4.08 | 4.11 | -0.13 | -3.07% | 6,228 | 54,780 | 24.46% |
| SPY221118P00390000 | 2022-08-16 3:59PM EDT | 2022-11-18 | 6.33 | 6.36 | 6.42 | -0.28 | -4.24% | 3,964 | 47,310 | 24.52% |
| SPY221216P00390000 | 2022-08-16 4:02PM EDT | 2022-12-16 | 8.71 | 8.66 | 8.71 | -0.10 | -1.14% | 2,217 | 35,156 | 24.69% |
| SPY221230P00390000 | 2022-08-16 3:58PM EDT | 2022-12-30 | 9.55 | 9.59 | 9.62 | -0.22 | -2.25% | 539 | 1,670 | 24.53% |
| SPY230120P00390000 | 2022-08-16 3:58PM EDT | 2023-01-20 | 10.80 | 10.88 | 10.96 | -0.29 | -2.61% | 336 | 42,725 | 24.36% |
| SPY230317P00390000 | 2022-08-16 2:44PM EDT | 2023-03-17 | 14.40 | 14.20 | 14.35 | 0.00 | - | 30 | 2,832 | 24.13% |
| SPY230331P00390000 | 2022-08-16 2:05PM EDT | 2023-03-31 | 14.85 | 15.08 | 15.24 | -0.49 | -3.19% | 323 | 277 | 24.17% |
| SPY230616P00390000 | 2022-08-16 3:38PM EDT | 2023-06-16 | 18.76 | 18.74 | 18.94 | -0.19 | -1.00% | 44 | 3,382 | 23.69% |
| SPY230630P00390000 | 2022-08-16 10:24AM EDT | 2023-06-30 | 19.51 | 19.13 | 19.80 | -0.17 | -0.86% | 3 | 38 | 23.79% |
| SPY230915P00390000 | 2022-08-16 2:28PM EDT | 2023-09-15 | 22.08 | 21.76 | 23.23 | -0.47 | -2.08% | 195 | 681 | 23.56% |
| SPY231215P00390000 | 2022-08-16 12:52PM EDT | 2023-12-15 | 25.58 | 24.74 | 26.58 | -0.19 | -0.74% | 960 | 3,708 | 23.18% |
| SPY240119P00390000 | 2022-08-15 2:36PM EDT | 2024-01-19 | 26.99 | 24.50 | 29.50 | 0.00 | - | 196 | 427 | 23.99% |
| SPY240621P00390000 | 2022-08-15 3:59PM EDT | 2024-06-21 | 30.33 | 28.50 | 33.50 | 0.00 | - | 4 | 35 | 23.00% |
| SPY241220P00390000 | 2022-08-16 12:45PM EDT | 2024-12-20 | 34.95 | 33.00 | 38.00 | -0.92 | -2.56% | 11 | 1,349 | 22.33% |
© 2022 Yahoo. All rights reserved.
