SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:29PM EDT. Market open.
Strike:393.00
CallsforAugust 17, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY220817C00393000 | 2022-08-15 2:36PM EDT | 2022-08-17 | 35.79 | 35.70 | 36.01 | 0.00 | - | 17 | 162 | 0.00% |
| SPY220819C00393000 | 2022-08-16 9:56AM EDT | 2022-08-19 | 35.36 | 35.79 | 35.96 | -0.61 | -1.70% | 3 | 6,275 | 0.00% |
| SPY220824C00393000 | 2022-08-16 10:36AM EDT | 2022-08-24 | 34.47 | 35.79 | 35.98 | -1.78 | -4.91% | 5 | 195 | 0.00% |
| SPY220826C00393000 | 2022-08-16 2:26PM EDT | 2022-08-26 | 38.73 | 36.17 | 36.34 | +2.34 | +6.43% | 6 | 816 | 0.00% |
| SPY220829C00393000 | 2022-08-16 10:36AM EDT | 2022-08-29 | 34.71 | 36.23 | 36.43 | +4.84 | +16.20% | 4 | 33 | 0.00% |
| SPY220831C00393000 | 2022-08-03 4:03PM EDT | 2022-08-31 | 24.71 | 36.45 | 36.64 | 0.00 | - | 10 | 760 | 19.24% |
| SPY220902C00393000 | 2022-08-15 12:49PM EDT | 2022-09-02 | 36.57 | 36.54 | 36.72 | 0.00 | - | 1 | 368 | 20.07% |
| SPY220906C00393000 | 2022-08-08 2:31PM EDT | 2022-09-06 | 23.67 | 36.68 | 36.86 | 0.00 | - | 3 | 3 | 20.22% |
| SPY220909C00393000 | 2022-08-15 12:35PM EDT | 2022-09-09 | 37.10 | 37.12 | 37.29 | 0.00 | - | 1 | 56 | 22.75% |
| SPY220916C00393000 | 2022-08-16 1:37PM EDT | 2022-09-16 | 39.57 | 37.61 | 37.79 | +1.30 | +3.40% | 6 | 11,359 | 22.85% |
| SPY220923C00393000 | 2022-08-15 10:29AM EDT | 2022-09-23 | 35.89 | 38.20 | 38.50 | 0.00 | - | 2 | 2 | 23.53% |
| SPY220930C00393000 | 2022-08-16 1:27PM EDT | 2022-09-30 | 40.15 | 38.63 | 39.02 | +1.12 | +2.87% | 171 | 801 | 23.33% |
| SPY221021C00393000 | 2022-08-16 2:37PM EDT | 2022-10-21 | 41.61 | 40.27 | 40.97 | +3.53 | +9.27% | 10 | 2,032 | 23.76% |
| SPY221216C00393000 | 2022-08-16 2:40PM EDT | 2022-12-16 | 46.97 | 46.53 | 47.30 | +3.73 | +8.63% | 2 | 5,488 | 26.13% |
| SPY230317C00393000 | 2022-08-15 12:10PM EDT | 2023-03-17 | 53.86 | 54.27 | 55.34 | 0.00 | - | 1 | 4 | 27.10% |
| SPY230630C00393000 | 2022-07-08 1:24PM EDT | 2023-06-30 | 36.56 | 50.82 | 52.53 | 0.00 | - | 28 | 14 | 20.15% |
PutsforAugust 17, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY220817P00393000 | 2022-08-16 2:02PM EDT | 2022-08-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 693 | 2,236 | 42.97% |
| SPY220819P00393000 | 2022-08-16 2:51PM EDT | 2022-08-19 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 23 | 15,549 | 33.99% |
| SPY220822P00393000 | 2022-08-16 2:24PM EDT | 2022-08-22 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 16 | 717 | 26.66% |
| SPY220824P00393000 | 2022-08-16 2:48PM EDT | 2022-08-24 | 0.10 | 0.09 | 0.10 | -0.03 | -23.08% | 351 | 442 | 26.51% |
| SPY220826P00393000 | 2022-08-16 2:43PM EDT | 2022-08-26 | 0.17 | 0.19 | 0.20 | -0.05 | -22.73% | 39 | 1,623 | 26.71% |
| SPY220829P00393000 | 2022-08-16 10:19AM EDT | 2022-08-29 | 0.25 | 0.25 | 0.26 | 0.00 | - | 1 | 132 | 24.76% |
| SPY220831P00393000 | 2022-08-16 2:37PM EDT | 2022-08-31 | 0.34 | 0.39 | 0.40 | -0.05 | -12.82% | 58 | 1,071 | 25.07% |
| SPY220902P00393000 | 2022-08-16 11:14AM EDT | 2022-09-02 | 0.51 | 0.55 | 0.56 | -0.04 | -7.27% | 393 | 984 | 25.32% |
| SPY220906P00393000 | 2022-08-16 1:54PM EDT | 2022-09-06 | 0.53 | 0.64 | 0.65 | -0.13 | -19.70% | 77 | 539 | 23.66% |
| SPY220909P00393000 | 2022-08-16 2:39PM EDT | 2022-09-09 | 0.84 | 0.89 | 0.90 | -0.06 | -6.67% | 77 | 503 | 23.91% |
| SPY220916P00393000 | 2022-08-16 3:04PM EDT | 2022-09-16 | 1.57 | 1.52 | 1.53 | -0.02 | -1.26% | 392 | 11,003 | 24.27% |
| SPY220923P00393000 | 2022-08-16 2:54PM EDT | 2022-09-23 | 2.30 | 2.28 | 2.30 | -0.04 | -1.71% | 20 | 200 | 24.81% |
| SPY220930P00393000 | 2022-08-16 3:00PM EDT | 2022-09-30 | 2.87 | 2.88 | 2.91 | 0.00 | - | 1,105 | 2,754 | 24.68% |
| SPY221021P00393000 | 2022-08-16 2:29PM EDT | 2022-10-21 | 4.27 | 4.68 | 4.70 | -0.43 | -9.15% | 431 | 5,131 | 24.38% |
| SPY221216P00393000 | 2022-08-16 11:50AM EDT | 2022-12-16 | 9.18 | 9.49 | 9.52 | -0.21 | -2.24% | 12 | 1,788 | 24.60% |
| SPY230317P00393000 | 2022-08-16 1:55PM EDT | 2023-03-17 | 14.58 | 15.18 | 15.32 | -1.23 | -7.78% | 7 | 201 | 24.05% |
| SPY230630P00393000 | 2022-08-12 3:05PM EDT | 2023-06-30 | 21.33 | 20.20 | 20.83 | 0.00 | - | 12 | 41 | 23.68% |
© 2022 Yahoo. All rights reserved.
