SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:393.00
CallsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY221202C00393000 | 2022-12-01 3:59PM EST | 2022-12-02 | 14.43 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 0.00% |
| SPY221205C00393000 | 2022-12-01 3:44PM EST | 2022-12-05 | 15.36 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| SPY221206C00393000 | 2022-12-01 1:10PM EST | 2022-12-06 | 15.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPY221207C00393000 | 2022-12-01 1:14PM EST | 2022-12-07 | 15.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SPY221209C00393000 | 2022-12-01 3:38PM EST | 2022-12-09 | 15.61 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| SPY221214C00393000 | 2022-12-01 3:48PM EST | 2022-12-14 | 16.94 | 0.00 | 0.00 | 0.00 | - | 2,302 | 0 | 0.00% |
| SPY221216C00393000 | 2022-12-01 3:52PM EST | 2022-12-16 | 17.55 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 0.00% |
| SPY221223C00393000 | 2022-12-01 2:06PM EST | 2022-12-23 | 16.98 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPY221230C00393000 | 2022-12-01 3:31PM EST | 2022-12-30 | 18.28 | 0.00 | 0.00 | 0.00 | - | 648 | 0 | 0.00% |
| SPY230106C00393000 | 2022-12-01 3:01PM EST | 2023-01-06 | 19.62 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.00% |
| SPY230120C00393000 | 2022-12-01 1:41PM EST | 2023-01-20 | 21.19 | 0.00 | 0.00 | 0.00 | - | 618 | 0 | 0.00% |
| SPY230217C00393000 | 2022-12-01 10:50AM EST | 2023-02-17 | 25.65 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SPY230317C00393000 | 2022-12-01 1:17PM EST | 2023-03-17 | 29.38 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 0.00% |
| SPY230616C00393000 | 2022-12-01 10:33AM EST | 2023-06-16 | 37.76 | 0.00 | 0.00 | 0.00 | - | 1,202 | 0 | 0.00% |
| SPY230630C00393000 | 2022-12-01 12:31PM EST | 2023-06-30 | 40.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230929C00393000 | 2022-11-29 11:58AM EST | 2023-09-29 | 39.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY221202P00393000 | 2022-12-01 4:13PM EST | 2022-12-02 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5,503 | 0 | 12.50% |
| SPY221205P00393000 | 2022-12-01 4:14PM EST | 2022-12-05 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3,877 | 0 | 6.25% |
| SPY221206P00393000 | 2022-12-01 3:57PM EST | 2022-12-06 | 0.18 | 0.00 | 0.00 | 0.00 | - | 700 | 0 | 6.25% |
| SPY221207P00393000 | 2022-12-01 4:10PM EST | 2022-12-07 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1,108 | 0 | 6.25% |
| SPY221209P00393000 | 2022-12-01 4:12PM EST | 2022-12-09 | 0.47 | 0.00 | 0.00 | 0.00 | - | 4,712 | 0 | 6.25% |
| SPY221214P00393000 | 2022-12-01 3:45PM EST | 2022-12-14 | 1.80 | 0.00 | 0.00 | 0.00 | - | 653 | 0 | 3.13% |
| SPY221216P00393000 | 2022-12-01 4:09PM EST | 2022-12-16 | 2.64 | 0.00 | 0.00 | 0.00 | - | 4,452 | 0 | 3.13% |
| SPY221223P00393000 | 2022-12-01 3:58PM EST | 2022-12-23 | 3.23 | 0.00 | 0.00 | 0.00 | - | 774 | 0 | 3.13% |
| SPY221230P00393000 | 2022-12-01 3:57PM EST | 2022-12-30 | 3.86 | 0.00 | 0.00 | 0.00 | - | 475 | 0 | 3.13% |
| SPY230106P00393000 | 2022-12-01 3:39PM EST | 2023-01-06 | 4.59 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 3.13% |
| SPY230120P00393000 | 2022-12-01 4:00PM EST | 2023-01-20 | 6.60 | 0.00 | 0.00 | 0.00 | - | 3,087 | 0 | 1.56% |
| SPY230217P00393000 | 2022-12-01 3:36PM EST | 2023-02-17 | 9.45 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 1.56% |
| SPY230317P00393000 | 2022-12-01 3:50PM EST | 2023-03-17 | 12.04 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 1.56% |
| SPY230616P00393000 | 2022-12-01 2:28PM EST | 2023-06-16 | 18.77 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.78% |
| SPY230630P00393000 | 2022-12-01 9:42AM EST | 2023-06-30 | 19.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SPY230929P00393000 | 2022-11-22 2:22PM EST | 2023-09-29 | 27.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
© 2022 Yahoo. All rights reserved.
