SPDR S&P 500 ETF Trust (SPY)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:395.00
CallsforDecember 9, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY221209C00395000 | 2022-12-08 4:14PM EST | 2022-12-09 | 2.79 | 2.71 | 2.83 | +1.00 | +55.87% | 128,703 | 22,387 | 26.07% |
| SPY221212C00395000 | 2022-12-08 4:13PM EST | 2022-12-12 | 3.50 | 3.45 | 3.49 | +1.09 | +45.23% | 28,659 | 4,616 | 17.10% |
| SPY221214C00395000 | 2022-12-08 4:06PM EST | 2022-12-14 | 6.72 | 6.52 | 6.74 | +1.33 | +24.68% | 3,019 | 3,664 | 30.15% |
| SPY221215C00395000 | 2022-12-08 4:13PM EST | 2022-12-15 | 7.08 | 6.85 | 7.19 | +1.33 | +23.13% | 2,594 | 2,893 | 29.98% |
| SPY221216C00395000 | 2022-12-08 4:14PM EST | 2022-12-16 | 7.05 | 7.05 | 7.15 | +1.25 | +21.55% | 13,518 | 27,701 | 27.87% |
| SPY221223C00395000 | 2022-12-08 4:09PM EST | 2022-12-23 | 7.71 | 7.55 | 7.67 | +1.36 | +21.42% | 8,509 | 7,238 | 21.98% |
| SPY221230C00395000 | 2022-12-08 4:13PM EST | 2022-12-30 | 8.50 | 8.40 | 8.52 | +1.22 | +16.76% | 2,208 | 5,934 | 20.35% |
| SPY230106C00395000 | 2022-12-08 4:02PM EST | 2023-01-06 | 9.73 | 9.57 | 9.69 | +1.27 | +15.01% | 646 | 389 | 20.36% |
| SPY230113C00395000 | 2022-12-08 4:00PM EST | 2023-01-13 | 11.45 | 11.35 | 11.49 | +1.27 | +12.48% | 63 | 624 | 21.91% |
| SPY230120C00395000 | 2022-12-08 4:13PM EST | 2023-01-20 | 12.35 | 12.29 | 12.37 | +1.35 | +12.27% | 5,181 | 27,412 | 21.67% |
| SPY230217C00395000 | 2022-12-08 4:03PM EST | 2023-02-17 | 16.90 | 16.72 | 16.98 | +1.37 | +8.82% | 693 | 4,560 | 23.50% |
| SPY230317C00395000 | 2022-12-08 3:58PM EST | 2023-03-17 | 20.34 | 20.12 | 20.57 | +1.70 | +9.12% | 2,611 | 6,507 | 24.27% |
| SPY230331C00395000 | 2022-12-08 3:24PM EST | 2023-03-31 | 21.64 | 21.48 | 21.97 | +1.04 | +5.05% | 71 | 1,443 | 24.32% |
| SPY230421C00395000 | 2022-12-08 1:11PM EST | 2023-04-21 | 24.04 | 23.69 | 24.28 | +0.57 | +2.43% | 9 | 157 | 24.75% |
| SPY230616C00395000 | 2022-12-08 11:48AM EST | 2023-06-16 | 30.55 | 29.75 | 30.33 | +2.21 | +7.80% | 12 | 9,523 | 26.12% |
| SPY230630C00395000 | 2022-12-08 3:53PM EST | 2023-06-30 | 30.45 | 30.46 | 31.28 | +1.82 | +6.36% | 61 | 581 | 26.01% |
| SPY230915C00395000 | 2022-12-08 10:50AM EST | 2023-09-15 | 38.26 | 37.16 | 38.02 | +1.97 | +5.43% | 7 | 643 | 27.06% |
| SPY230929C00395000 | 2022-12-07 4:07PM EST | 2023-09-29 | 36.52 | 37.91 | 38.91 | 0.00 | - | 3 | 612 | 27.04% |
| SPY231215C00395000 | 2022-12-08 1:58PM EST | 2023-12-15 | 44.23 | 43.68 | 44.56 | +2.03 | +4.81% | 5 | 2,504 | 27.65% |
| SPY240119C00395000 | 2022-12-08 3:55PM EST | 2024-01-19 | 45.50 | 43.00 | 46.00 | +1.52 | +3.46% | 20 | 1,767 | 27.31% |
| SPY240621C00395000 | 2022-12-07 3:22PM EST | 2024-06-21 | 52.88 | 52.50 | 57.50 | 0.00 | - | 1 | 568 | 29.21% |
| SPY241220C00395000 | 2022-12-08 2:01PM EST | 2024-12-20 | 63.75 | 61.00 | 66.00 | +0.25 | +0.39% | 54 | 2,489 | 29.23% |
| SPY250117C00395000 | 2022-12-08 3:34PM EST | 2025-01-17 | 65.00 | 61.50 | 66.50 | -2.00 | -2.99% | 2 | 105 | 28.92% |
PutsforDecember 9, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY221209P00395000 | 2022-12-08 4:15PM EST | 2022-12-09 | 1.58 | 1.57 | 1.60 | -2.09 | -56.95% | 189,820 | 25,073 | 26.20% |
| SPY221212P00395000 | 2022-12-08 4:14PM EST | 2022-12-12 | 2.20 | 2.19 | 2.21 | -2.00 | -47.62% | 32,124 | 4,742 | 16.86% |
| SPY221213P00395000 | 2022-12-08 4:14PM EST | 2022-12-13 | 4.45 | 4.44 | 4.48 | -1.70 | -27.64% | 4,515 | 1,625 | 27.48% |
| SPY221214P00395000 | 2022-12-08 4:14PM EST | 2022-12-14 | 5.34 | 5.31 | 5.35 | -1.59 | -22.94% | 3,772 | 8,113 | 29.41% |
| SPY221215P00395000 | 2022-12-08 4:13PM EST | 2022-12-15 | 5.53 | 5.52 | 5.63 | -1.68 | -23.30% | 2,478 | 1,993 | 28.50% |
| SPY221216P00395000 | 2022-12-08 4:13PM EST | 2022-12-16 | 6.59 | 6.58 | 6.63 | -1.91 | -22.47% | 15,356 | 43,024 | 30.96% |
| SPY221223P00395000 | 2022-12-08 4:11PM EST | 2022-12-23 | 7.29 | 7.30 | 7.39 | -1.88 | -20.50% | 4,229 | 12,420 | 24.99% |
| SPY221230P00395000 | 2022-12-08 4:13PM EST | 2022-12-30 | 8.00 | 7.90 | 8.19 | -1.90 | -19.19% | 2,022 | 9,719 | 22.71% |
| SPY230106P00395000 | 2022-12-08 4:13PM EST | 2023-01-06 | 8.99 | 8.82 | 9.02 | -1.73 | -16.14% | 2,680 | 1,005 | 21.65% |
| SPY230113P00395000 | 2022-12-08 4:13PM EST | 2023-01-13 | 10.35 | 10.25 | 10.55 | -1.65 | -13.75% | 1,275 | 300 | 22.52% |
| SPY230120P00395000 | 2022-12-08 4:14PM EST | 2023-01-20 | 10.98 | 11.00 | 11.07 | -1.83 | -14.29% | 4,148 | 57,340 | 21.57% |
| SPY230217P00395000 | 2022-12-08 4:13PM EST | 2023-02-17 | 14.26 | 14.13 | 14.29 | -1.63 | -10.26% | 3,214 | 7,822 | 21.42% |
| SPY230317P00395000 | 2022-12-08 4:14PM EST | 2023-03-17 | 16.85 | 16.84 | 16.95 | -1.55 | -8.42% | 1,362 | 32,921 | 21.38% |
| SPY230331P00395000 | 2022-12-08 3:57PM EST | 2023-03-31 | 18.20 | 18.09 | 18.29 | -1.35 | -6.91% | 214 | 1,959 | 21.55% |
| SPY230421P00395000 | 2022-12-08 3:58PM EST | 2023-04-21 | 19.72 | 19.59 | 19.80 | -1.42 | -6.72% | 170 | 4,318 | 21.37% |
| SPY230616P00395000 | 2022-12-08 3:40PM EST | 2023-06-16 | 23.54 | 23.24 | 23.48 | -1.21 | -4.89% | 453 | 7,047 | 21.19% |
| SPY230630P00395000 | 2022-12-08 3:58PM EST | 2023-06-30 | 24.21 | 23.88 | 24.39 | -1.25 | -4.91% | 32 | 417 | 21.22% |
| SPY230915P00395000 | 2022-12-08 4:00PM EST | 2023-09-15 | 28.01 | 27.62 | 28.19 | -1.08 | -3.71% | 210 | 1,955 | 20.84% |
| SPY230929P00395000 | 2022-12-07 4:07PM EST | 2023-09-29 | 30.02 | 28.27 | 28.98 | 0.00 | - | 1 | 116 | 20.90% |
| SPY231215P00395000 | 2022-12-08 3:26PM EST | 2023-12-15 | 31.40 | 31.18 | 31.75 | -1.39 | -4.24% | 462 | 6,776 | 20.36% |
| SPY240119P00395000 | 2022-12-08 3:40PM EST | 2024-01-19 | 32.68 | 31.09 | 33.00 | -1.11 | -3.28% | 11 | 1,617 | 20.22% |
| SPY240621P00395000 | 2022-12-08 3:25PM EST | 2024-06-21 | 36.85 | 36.70 | 40.00 | -1.68 | -4.36% | 92 | 5,613 | 20.83% |
| SPY241220P00395000 | 2022-12-08 1:20PM EST | 2024-12-20 | 41.50 | 39.00 | 44.00 | +4.00 | +10.67% | 45 | 1,698 | 19.90% |
| SPY250117P00395000 | 2022-12-08 3:41PM EST | 2025-01-17 | 42.09 | 39.50 | 44.50 | -0.90 | -2.09% | 2 | 527 | 19.76% |
© 2022 Yahoo. All rights reserved.
