SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:08AM EST. Market open.
Strike:396.00
CallsforDecember 5, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY221205C00396000 | 2022-12-05 10:24AM EST | 2022-12-05 | 6.76 | 7.08 | 7.21 | -4.03 | -37.35% | 515 | 1,268 | 0.00% |
| SPY221206C00396000 | 2022-12-05 10:44AM EST | 2022-12-06 | 7.61 | 7.53 | 7.66 | -3.29 | -30.18% | 93 | 976 | 19.78% |
| SPY221207C00396000 | 2022-12-05 10:14AM EST | 2022-12-07 | 7.40 | 7.72 | 7.84 | -3.50 | -32.11% | 12 | 1,348 | 18.60% |
| SPY221208C00396000 | 2022-12-05 10:20AM EST | 2022-12-08 | 7.50 | 7.78 | 7.88 | -3.58 | -32.31% | 6 | 1,864 | 16.55% |
| SPY221209C00396000 | 2022-12-05 9:44AM EST | 2022-12-09 | 8.23 | 8.26 | 8.36 | -3.47 | -29.66% | 19 | 4,347 | 18.81% |
| SPY221212C00396000 | 2022-12-05 10:29AM EST | 2022-12-12 | 8.23 | 8.51 | 8.61 | -3.98 | -32.60% | 8 | 820 | 16.33% |
| SPY221213C00396000 | 2022-12-02 3:57PM EST | 2022-12-13 | 12.68 | 9.80 | 9.90 | 0.00 | - | 22 | 16 | 21.72% |
| SPY221214C00396000 | 2022-12-05 10:27AM EST | 2022-12-14 | 10.90 | 10.70 | 10.83 | -2.55 | -18.96% | 25 | 2,199 | 24.59% |
| SPY221215C00396000 | 2022-12-05 10:43AM EST | 2022-12-15 | 11.32 | 11.07 | 11.20 | -3.16 | -21.82% | 32 | 292 | 24.92% |
| SPY221216C00396000 | 2022-12-05 10:28AM EST | 2022-12-16 | 11.11 | 10.97 | 11.08 | -2.60 | -18.96% | 42 | 11,500 | 23.40% |
| SPY221223C00396000 | 2022-12-05 10:50AM EST | 2022-12-23 | 11.67 | 11.40 | 11.52 | -2.18 | -15.74% | 56 | 2,558 | 19.92% |
| SPY221230C00396000 | 2022-12-05 10:23AM EST | 2022-12-30 | 11.89 | 12.12 | 12.26 | -2.51 | -17.43% | 36 | 1,325 | 18.90% |
| SPY230106C00396000 | 2022-12-02 4:00PM EST | 2023-01-06 | 15.65 | 13.18 | 13.33 | 0.00 | - | 10 | 191 | 19.14% |
| SPY230113C00396000 | 2022-12-05 10:52AM EST | 2023-01-13 | 14.80 | 14.75 | 14.95 | -2.76 | -15.72% | 4 | 7 | 20.59% |
| SPY230120C00396000 | 2022-12-05 10:20AM EST | 2023-01-20 | 15.50 | 15.75 | 15.87 | -2.42 | -13.50% | 7 | 4,358 | 20.66% |
| SPY230217C00396000 | 2022-12-05 10:39AM EST | 2023-02-17 | 20.41 | 20.30 | 20.41 | -2.07 | -9.21% | 5 | 3,160 | 22.78% |
| SPY230317C00396000 | 2022-12-02 2:33PM EST | 2023-03-17 | 25.52 | 23.77 | 24.40 | 0.00 | - | 13 | 2,801 | 24.22% |
| SPY230616C00396000 | 2022-12-02 3:25PM EST | 2023-06-16 | 36.31 | 33.50 | 34.27 | 0.00 | - | 1,800 | 3,089 | 26.22% |
| SPY230630C00396000 | 2022-11-30 9:56AM EST | 2023-06-30 | 30.60 | 34.19 | 35.20 | 0.00 | - | 1 | 20 | 26.10% |
| SPY230929C00396000 | 2022-11-29 10:00AM EST | 2023-09-29 | 38.99 | 41.98 | 42.94 | 0.00 | - | 1 | 4 | 27.18% |
PutsforDecember 5, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY221205P00396000 | 2022-12-05 10:51AM EST | 2022-12-05 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 6,302 | 5,695 | 17.58% |
| SPY221206P00396000 | 2022-12-05 10:52AM EST | 2022-12-06 | 0.15 | 0.14 | 0.15 | +0.04 | +36.36% | 3,850 | 1,768 | 16.75% |
| SPY221207P00396000 | 2022-12-05 10:52AM EST | 2022-12-07 | 0.34 | 0.35 | 0.36 | +0.12 | +54.55% | 1,454 | 5,252 | 17.16% |
| SPY221208P00396000 | 2022-12-05 10:51AM EST | 2022-12-08 | 0.51 | 0.54 | 0.55 | +0.17 | +50.00% | 582 | 1,756 | 16.97% |
| SPY221209P00396000 | 2022-12-05 10:52AM EST | 2022-12-09 | 0.82 | 0.82 | 0.83 | +0.36 | +78.26% | 1,691 | 11,097 | 17.57% |
| SPY221212P00396000 | 2022-12-05 10:51AM EST | 2022-12-12 | 1.00 | 0.98 | 0.99 | +0.36 | +56.25% | 1,048 | 2,996 | 14.88% |
| SPY221213P00396000 | 2022-12-05 10:41AM EST | 2022-12-13 | 2.34 | 2.35 | 2.37 | +0.76 | +48.10% | 91 | 164 | 20.98% |
| SPY221214P00396000 | 2022-12-05 10:11AM EST | 2022-12-14 | 3.32 | 3.10 | 3.12 | +1.03 | +44.98% | 114 | 8,258 | 23.16% |
| SPY221215P00396000 | 2022-12-05 10:40AM EST | 2022-12-15 | 3.35 | 3.29 | 3.30 | +0.75 | +28.85% | 125 | 666 | 22.81% |
| SPY221216P00396000 | 2022-12-05 10:52AM EST | 2022-12-16 | 4.09 | 4.06 | 4.07 | +0.90 | +28.21% | 449 | 8,601 | 24.77% |
| SPY221223P00396000 | 2022-12-05 10:41AM EST | 2022-12-23 | 4.68 | 4.72 | 4.74 | +0.88 | +23.16% | 241 | 1,959 | 21.67% |
| SPY221230P00396000 | 2022-12-05 10:40AM EST | 2022-12-30 | 5.45 | 5.47 | 5.49 | +1.06 | +24.15% | 113 | 734 | 20.40% |
| SPY230106P00396000 | 2022-12-05 10:46AM EST | 2023-01-06 | 6.24 | 6.38 | 6.40 | +0.94 | +17.74% | 73 | 298 | 20.11% |
| SPY230113P00396000 | 2022-12-02 11:22AM EST | 2023-01-13 | 7.62 | 7.59 | 7.63 | 0.00 | - | 2 | 6 | 20.70% |
| SPY230120P00396000 | 2022-12-05 10:43AM EST | 2023-01-20 | 8.19 | 8.24 | 8.26 | +0.97 | +13.43% | 618 | 8,796 | 20.24% |
| SPY230217P00396000 | 2022-12-05 10:37AM EST | 2023-02-17 | 11.54 | 11.43 | 11.48 | +0.98 | +9.28% | 179 | 0 | 20.59% |
| SPY230317P00396000 | 2022-12-05 10:52AM EST | 2023-03-17 | 14.24 | 14.22 | 14.26 | +1.19 | +9.12% | 211 | 0 | 20.91% |
| SPY230616P00396000 | 2022-12-02 3:57PM EST | 2023-06-16 | 19.31 | 20.48 | 20.78 | 0.00 | - | 5 | 293 | 20.92% |
| SPY230630P00396000 | 2022-11-28 11:31AM EST | 2023-06-30 | 24.04 | 21.21 | 21.65 | 0.00 | - | 31 | 36 | 20.94% |
| SPY230929P00396000 | 2022-11-30 3:53PM EST | 2023-09-29 | 25.20 | 25.58 | 26.16 | 0.00 | - | 13 | 25 | 20.62% |
© 2022 Yahoo. All rights reserved.
