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:395.00
CallsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY220812C00395000 | 2022-08-12 11:54AM EDT | 2022-08-12 | 28.53 | 28.62 | 28.78 | +3.02 | +11.84% | 74 | 1,840 | 0.00% |
| SPY220815C00395000 | 2022-08-12 11:17AM EDT | 2022-08-15 | 28.30 | 28.46 | 28.66 | +2.85 | +11.20% | 19 | 587 | 0.00% |
| SPY220817C00395000 | 2022-08-12 11:21AM EDT | 2022-08-17 | 28.71 | 28.52 | 28.73 | +3.03 | +11.80% | 4 | 338 | 0.00% |
| SPY220819C00395000 | 2022-08-12 11:49AM EDT | 2022-08-19 | 28.81 | 28.66 | 28.87 | +3.68 | +14.64% | 148 | 18,442 | 0.00% |
| SPY220822C00395000 | 2022-08-11 10:16AM EDT | 2022-08-22 | 29.84 | 28.86 | 29.07 | 0.00 | - | 10 | 439 | 20.26% |
| SPY220824C00395000 | 2022-08-11 2:47PM EDT | 2022-08-24 | 26.13 | 29.00 | 29.26 | 0.00 | - | 5 | 1,316 | 22.02% |
| SPY220826C00395000 | 2022-08-12 10:58AM EDT | 2022-08-26 | 28.16 | 29.31 | 29.53 | +2.00 | +7.65% | 17 | 1,500 | 23.39% |
| SPY220829C00395000 | 2022-08-12 9:59AM EDT | 2022-08-29 | 28.56 | 29.48 | 29.68 | +0.06 | +0.21% | 2 | 129 | 22.53% |
| SPY220831C00395000 | 2022-08-12 11:01AM EDT | 2022-08-31 | 28.81 | 29.68 | 29.88 | +2.63 | +10.05% | 10 | 850 | 22.72% |
| SPY220902C00395000 | 2022-08-12 11:17AM EDT | 2022-09-02 | 29.83 | 30.03 | 30.23 | +2.51 | +9.19% | 10 | 514 | 23.62% |
| SPY220906C00395000 | 2022-08-12 10:32AM EDT | 2022-09-06 | 29.58 | 30.21 | 30.42 | +2.48 | +9.15% | 16 | 19 | 22.62% |
| SPY220907C00395000 | 2022-08-09 2:51PM EDT | 2022-09-07 | 20.52 | 30.28 | 30.50 | 0.00 | - | 2 | 39 | 22.55% |
| SPY220909C00395000 | 2022-08-11 9:59AM EDT | 2022-09-09 | 30.77 | 30.72 | 30.94 | 0.00 | - | 4 | 66 | 23.52% |
| SPY220912C00395000 | 2022-08-11 9:56AM EDT | 2022-09-12 | 30.87 | - | - | 0.00 | - | - | - | 0.00% |
| SPY220916C00395000 | 2022-08-12 11:15AM EDT | 2022-09-16 | 30.84 | 31.28 | 31.45 | +2.10 | +7.31% | 62 | 20,122 | 22.80% |
| SPY220923C00395000 | 2022-08-11 10:20AM EDT | 2022-09-23 | 33.30 | 31.84 | 32.12 | 0.00 | - | 1 | 278 | 22.73% |
| SPY220930C00395000 | 2022-08-11 3:26PM EDT | 2022-09-30 | 29.82 | 32.48 | 32.85 | 0.00 | - | 30 | 2,798 | 22.85% |
| SPY221021C00395000 | 2022-08-12 12:01PM EDT | 2022-10-21 | 34.66 | 34.51 | 34.99 | +2.53 | +7.87% | 16 | 4,911 | 23.14% |
| SPY221118C00395000 | 2022-08-11 3:02PM EDT | 2022-11-18 | 35.87 | 37.82 | 38.59 | 0.00 | - | 41 | 11,875 | 24.72% |
| SPY221216C00395000 | 2022-08-12 10:53AM EDT | 2022-12-16 | 40.09 | 41.01 | 41.45 | +1.34 | +3.46% | 2 | 12,023 | 25.22% |
| SPY221230C00395000 | 2022-08-12 11:17AM EDT | 2022-12-30 | 42.00 | 41.79 | 42.58 | +1.23 | +3.02% | 1 | 1,696 | 25.18% |
| SPY230120C00395000 | 2022-08-12 11:27AM EDT | 2023-01-20 | 43.79 | 43.79 | 44.23 | +2.29 | +5.52% | 2 | 12,536 | 25.16% |
| SPY230317C00395000 | 2022-08-11 1:04PM EDT | 2023-03-17 | 48.61 | 49.20 | 49.80 | 0.00 | - | 1 | 2,957 | 26.46% |
| SPY230331C00395000 | 2022-08-11 9:54AM EDT | 2023-03-31 | 50.52 | 50.04 | 50.75 | 0.00 | - | 1 | 131 | 26.42% |
| SPY230616C00395000 | 2022-08-12 9:52AM EDT | 2023-06-16 | 55.86 | 56.18 | 56.91 | -1.15 | -2.02% | 25 | 3,558 | 27.22% |
| SPY230630C00395000 | 2022-08-11 1:56PM EDT | 2023-06-30 | 56.00 | 56.88 | 57.61 | 0.00 | - | 7 | 6 | 27.10% |
| SPY230915C00395000 | 2022-08-11 12:39PM EDT | 2023-09-15 | 61.62 | 61.99 | 62.91 | 0.00 | - | 1 | 184 | 27.59% |
| SPY231215C00395000 | 2022-08-10 1:04PM EDT | 2023-12-15 | 63.95 | 67.02 | 68.15 | 0.00 | - | 3 | 957 | 27.78% |
| SPY240119C00395000 | 2022-08-12 10:30AM EDT | 2024-01-19 | 68.05 | 66.01 | 71.00 | +2.05 | +3.11% | 5 | 999 | 28.34% |
| SPY240621C00395000 | 2022-08-10 12:51PM EDT | 2024-06-21 | 72.50 | 74.00 | 79.00 | 0.00 | - | 10 | 219 | 28.65% |
| SPY241220C00395000 | 2022-08-12 10:51AM EDT | 2024-12-20 | 83.17 | 81.50 | 86.00 | +5.67 | +7.32% | 3 | 1,575 | 28.33% |
PutsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY220812P00395000 | 2022-08-12 11:10AM EDT | 2022-08-12 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 85 | 18,129 | 49.22% |
| SPY220815P00395000 | 2022-08-12 10:54AM EDT | 2022-08-15 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 104 | 2,607 | 26.56% |
| SPY220817P00395000 | 2022-08-12 11:55AM EDT | 2022-08-17 | 0.03 | 0.03 | 0.04 | -0.07 | -70.00% | 282 | 4,628 | 23.54% |
| SPY220819P00395000 | 2022-08-12 12:01PM EDT | 2022-08-19 | 0.09 | 0.09 | 0.10 | -0.13 | -59.09% | 4,041 | 61,786 | 23.15% |
| SPY220822P00395000 | 2022-08-12 11:32AM EDT | 2022-08-22 | 0.15 | 0.14 | 0.15 | -0.22 | -59.46% | 59 | 1,311 | 21.05% |
| SPY220824P00395000 | 2022-08-12 11:59AM EDT | 2022-08-24 | 0.25 | 0.24 | 0.26 | -0.31 | -55.36% | 206 | 1,119 | 21.29% |
| SPY220826P00395000 | 2022-08-12 12:00PM EDT | 2022-08-26 | 0.47 | 0.45 | 0.46 | -0.40 | -45.98% | 337 | 3,649 | 22.22% |
| SPY220829P00395000 | 2022-08-12 11:35AM EDT | 2022-08-29 | 0.59 | 0.56 | 0.57 | -0.46 | -43.81% | 22 | 966 | 21.27% |
| SPY220831P00395000 | 2022-08-12 11:58AM EDT | 2022-08-31 | 0.79 | 0.78 | 0.79 | -0.46 | -36.80% | 501 | 4,530 | 21.80% |
| SPY220902P00395000 | 2022-08-12 12:02PM EDT | 2022-09-02 | 0.99 | 0.99 | 1.01 | -0.54 | -35.29% | 191 | 3,565 | 22.14% |
| SPY220906P00395000 | 2022-08-12 11:48AM EDT | 2022-09-06 | 1.16 | 1.15 | 1.16 | -0.66 | -36.26% | 18 | 2,190 | 21.14% |
| SPY220907P00395000 | 2022-08-12 12:02PM EDT | 2022-09-07 | 1.25 | 1.24 | 1.26 | -0.69 | -35.57% | 14 | 86 | 21.24% |
| SPY220909P00395000 | 2022-08-12 11:37AM EDT | 2022-09-09 | 1.50 | 1.47 | 1.49 | -0.71 | -32.13% | 38 | 2,378 | 21.51% |
| SPY220912P00395000 | 2022-08-12 12:01PM EDT | 2022-09-12 | 1.64 | 1.61 | 1.63 | -0.73 | -30.80% | 24 | 180 | 21.05% |
| SPY220914P00395000 | 2022-08-11 3:37PM EDT | 2022-09-14 | 2.72 | - | - | 0.00 | - | - | - | 0.00% |
| SPY220916P00395000 | 2022-08-12 12:03PM EDT | 2022-09-16 | 2.37 | 2.37 | 2.38 | -0.80 | -25.24% | 1,390 | 42,576 | 22.43% |
| SPY220923P00395000 | 2022-08-12 11:16AM EDT | 2022-09-23 | 3.34 | 3.22 | 3.24 | -0.75 | -18.34% | 83 | 302 | 22.93% |
| SPY220930P00395000 | 2022-08-12 11:56AM EDT | 2022-09-30 | 3.95 | 3.92 | 3.94 | -1.05 | -21.00% | 42 | 5,834 | 22.95% |
| SPY221021P00395000 | 2022-08-12 12:01PM EDT | 2022-10-21 | 5.84 | 5.84 | 5.86 | -1.04 | -15.12% | 280 | 14,178 | 22.84% |
| SPY221118P00395000 | 2022-08-12 11:45AM EDT | 2022-11-18 | 8.52 | 8.45 | 8.48 | -1.21 | -12.44% | 202 | 11,121 | 23.13% |
| SPY221216P00395000 | 2022-08-12 11:48AM EDT | 2022-12-16 | 11.00 | 10.94 | 10.98 | -1.29 | -10.50% | 47 | 7,594 | 23.45% |
| SPY221230P00395000 | 2022-08-12 11:33AM EDT | 2022-12-30 | 12.05 | 11.95 | 12.00 | -1.34 | -10.01% | 2 | 1,340 | 23.40% |
| SPY230120P00395000 | 2022-08-12 11:21AM EDT | 2023-01-20 | 13.43 | 13.36 | 13.42 | -1.37 | -9.26% | 150 | 10,934 | 23.29% |
| SPY230317P00395000 | 2022-08-12 11:17AM EDT | 2023-03-17 | 17.04 | 16.82 | 17.07 | -1.18 | -6.48% | 3 | 1,316 | 23.26% |
| SPY230331P00395000 | 2022-08-12 9:53AM EDT | 2023-03-31 | 18.30 | 17.75 | 18.00 | +0.20 | +1.10% | 1 | 360 | 23.32% |
| SPY230616P00395000 | 2022-08-11 3:29PM EDT | 2023-06-16 | 22.97 | 21.48 | 21.79 | 0.00 | - | 53 | 3,100 | 22.91% |
| SPY230630P00395000 | 2022-08-08 9:33AM EDT | 2023-06-30 | 24.94 | 22.13 | 22.44 | 0.00 | - | 1 | 9 | 22.86% |
| SPY230915P00395000 | 2022-08-12 10:34AM EDT | 2023-09-15 | 25.56 | 25.02 | 25.70 | -0.33 | -1.27% | 1 | 234 | 22.56% |
| SPY231215P00395000 | 2022-08-11 10:15AM EDT | 2023-12-15 | 29.57 | 28.15 | 29.00 | +0.63 | +2.18% | 2 | 3,494 | 22.19% |
| SPY240119P00395000 | 2022-08-11 3:59PM EDT | 2024-01-19 | 31.00 | 27.04 | 31.95 | 0.00 | - | 3 | 664 | 23.02% |
| SPY240621P00395000 | 2022-08-01 9:30AM EDT | 2024-06-21 | 39.62 | 31.52 | 36.49 | 0.00 | - | 10 | 53 | 22.37% |
| SPY241220P00395000 | 2022-08-11 1:00PM EDT | 2024-12-20 | 39.43 | 35.50 | 40.50 | 0.00 | - | 6 | 1,488 | 21.53% |
© 2022 Yahoo. All rights reserved.
