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:396.00
CallsforAugust 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY220808C00396000 | 2022-08-08 4:00PM EDT | 2022-08-08 | 17.17 | 15.68 | 18.80 | -0.04 | -0.23% | 80 | 1,349 | 50.29% |
| SPY220810C00396000 | 2022-08-08 3:19PM EDT | 2022-08-10 | 16.50 | 17.35 | 17.55 | -0.59 | -3.45% | 37 | 853 | 35.08% |
| SPY220812C00396000 | 2022-08-08 3:40PM EDT | 2022-08-12 | 17.53 | 17.44 | 17.93 | +0.78 | +4.66% | 38 | 1,295 | 31.45% |
| SPY220815C00396000 | 2022-08-08 2:03PM EDT | 2022-08-15 | 17.84 | 17.63 | 18.10 | +1.47 | +8.98% | 11 | 551 | 26.17% |
| SPY220817C00396000 | 2022-08-08 12:23PM EDT | 2022-08-17 | 18.29 | 18.00 | 18.46 | -1.33 | -6.78% | 1 | 606 | 25.71% |
| SPY220819C00396000 | 2022-08-08 2:35PM EDT | 2022-08-19 | 18.30 | 18.46 | 18.91 | -0.60 | -3.17% | 7 | 7,635 | 25.87% |
| SPY220822C00396000 | 2022-08-08 11:05AM EDT | 2022-08-22 | 22.28 | 18.73 | 19.16 | +4.09 | +22.48% | 3 | 284 | 24.26% |
| SPY220824C00396000 | 2022-08-08 1:42PM EDT | 2022-08-24 | 19.40 | 19.16 | 19.57 | -0.22 | -1.12% | 2 | 208 | 24.44% |
| SPY220826C00396000 | 2022-08-08 12:17PM EDT | 2022-08-26 | 19.89 | 19.80 | 20.17 | +1.64 | +8.99% | 2 | 934 | 25.29% |
| SPY220829C00396000 | 2022-08-08 12:15PM EDT | 2022-08-29 | 20.42 | 20.07 | 20.44 | +1.08 | +5.58% | 3 | 56 | 24.38% |
| SPY220831C00396000 | 2022-08-08 12:23PM EDT | 2022-08-31 | 20.67 | 20.50 | 20.85 | +1.00 | +5.08% | 1 | 772 | 24.60% |
| SPY220902C00396000 | 2022-08-08 1:26PM EDT | 2022-09-02 | 21.55 | 21.00 | 21.34 | +2.05 | +10.51% | 4 | 533 | 25.04% |
| SPY220906C00396000 | 2022-08-08 12:36PM EDT | 2022-09-06 | 20.97 | 21.27 | 21.61 | +0.58 | +2.84% | 1 | 1 | 24.02% |
| SPY220909C00396000 | 2022-08-05 9:32AM EDT | 2022-09-09 | 20.40 | 21.93 | 22.26 | 0.00 | - | 11 | 85 | 24.49% |
| SPY220916C00396000 | 2022-08-08 2:35PM EDT | 2022-09-16 | 22.75 | 22.90 | 23.25 | +1.31 | +6.11% | 10 | 9,692 | 24.40% |
| SPY220930C00396000 | 2022-08-08 12:19PM EDT | 2022-09-30 | 24.34 | 24.46 | 24.95 | +1.04 | +4.46% | 2 | 2,491 | 24.08% |
| SPY221021C00396000 | 2022-08-08 11:21AM EDT | 2022-10-21 | 28.83 | 26.95 | 27.40 | +1.65 | +6.07% | 3 | 1,460 | 24.09% |
| SPY221216C00396000 | 2022-08-08 9:30AM EDT | 2022-12-16 | 35.15 | 33.74 | 34.17 | -0.27 | -0.76% | 231 | 3,705 | 25.62% |
| SPY230317C00396000 | 2022-07-28 9:30AM EDT | 2023-03-17 | 34.60 | 41.97 | 42.68 | 0.00 | - | 33 | 218 | 26.66% |
PutsforAugust 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY220808P00396000 | 2022-08-08 11:17AM EDT | 2022-08-08 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 44 | 6,395 | 31.25% |
| SPY220810P00396000 | 2022-08-08 4:13PM EDT | 2022-08-10 | 0.04 | 0.05 | 0.06 | -0.15 | -78.95% | 1,136 | 4,353 | 22.56% |
| SPY220812P00396000 | 2022-08-08 4:13PM EDT | 2022-08-12 | 0.21 | 0.21 | 0.22 | -0.19 | -47.50% | 4,407 | 11,226 | 21.92% |
| SPY220815P00396000 | 2022-08-08 4:10PM EDT | 2022-08-15 | 0.34 | 0.34 | 0.35 | -0.29 | -46.03% | 1,472 | 854 | 19.14% |
| SPY220817P00396000 | 2022-08-08 3:59PM EDT | 2022-08-17 | 0.74 | 0.68 | 0.69 | -0.30 | -28.85% | 561 | 872 | 20.33% |
| SPY220819P00396000 | 2022-08-08 4:11PM EDT | 2022-08-19 | 1.06 | 1.07 | 1.08 | -0.44 | -29.33% | 2,728 | 12,382 | 21.19% |
| SPY220822P00396000 | 2022-08-08 3:51PM EDT | 2022-08-22 | 1.38 | 1.29 | 1.31 | -0.43 | -23.76% | 92 | 439 | 20.19% |
| SPY220824P00396000 | 2022-08-08 3:59PM EDT | 2022-08-24 | 1.73 | 1.66 | 1.68 | -0.87 | -33.46% | 165 | 153 | 20.69% |
| SPY220826P00396000 | 2022-08-08 3:42PM EDT | 2022-08-26 | 2.31 | 2.19 | 2.22 | -0.33 | -12.50% | 351 | 998 | 21.75% |
| SPY220829P00396000 | 2022-08-08 4:05PM EDT | 2022-08-29 | 2.46 | 2.43 | 2.47 | -0.59 | -19.34% | 59 | 472 | 21.11% |
| SPY220831P00396000 | 2022-08-08 2:41PM EDT | 2022-08-31 | 3.06 | 2.80 | 2.83 | -0.79 | -20.52% | 107 | 974 | 21.39% |
| SPY220902P00396000 | 2022-08-08 3:53PM EDT | 2022-09-02 | 3.30 | 3.17 | 3.21 | -0.14 | -4.07% | 113 | 681 | 21.72% |
| SPY220906P00396000 | 2022-08-08 3:58PM EDT | 2022-09-06 | 3.53 | 3.41 | 3.47 | -0.52 | -12.84% | 10 | 98 | 20.94% |
| SPY220907P00396000 | 2022-08-08 3:02PM EDT | 2022-09-07 | 3.84 | 3.59 | 3.64 | -0.46 | -10.70% | 11 | 2 | 21.06% |
| SPY220909P00396000 | 2022-08-08 3:47PM EDT | 2022-09-09 | 4.05 | 3.94 | 3.98 | -0.62 | -13.28% | 204 | 347 | 21.29% |
| SPY220916P00396000 | 2022-08-08 3:55PM EDT | 2022-09-16 | 5.41 | 5.32 | 5.36 | -0.09 | -1.64% | 2,218 | 11,213 | 22.45% |
| SPY220923P00396000 | 2022-08-08 9:35AM EDT | 2022-09-23 | 5.90 | 6.45 | 6.51 | -0.97 | -14.12% | 8 | 9 | 23.01% |
| SPY220930P00396000 | 2022-08-08 1:12PM EDT | 2022-09-30 | 7.28 | 7.27 | 7.32 | -0.21 | -2.80% | 11 | 1,035 | 22.94% |
| SPY221021P00396000 | 2022-08-08 3:59PM EDT | 2022-10-21 | 9.57 | 9.41 | 9.47 | -0.13 | -1.34% | 268 | 3,173 | 22.71% |
| SPY221216P00396000 | 2022-08-08 9:32AM EDT | 2022-12-16 | 14.09 | 14.80 | 14.87 | -0.91 | -6.07% | 4 | 3,903 | 23.14% |
| SPY230317P00396000 | 2022-08-04 10:23AM EDT | 2023-03-17 | 21.02 | 20.75 | 21.10 | 0.00 | - | 16 | 49 | 22.93% |
| SPY230630P00396000 | 2022-07-13 1:25PM EDT | 2023-06-30 | 39.74 | 25.73 | 26.81 | 0.00 | - | 4 | 2 | 22.74% |
© 2022 Yahoo. All rights reserved.
