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:401.00
CallsforAugust 17, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY220817C00401000 | 2022-08-17 12:50PM EDT | 2022-08-17 | 25.37 | 25.51 | 26.72 | -4.39 | -14.75% | 1 | 571 | 77.64% |
| SPY220819C00401000 | 2022-08-17 4:11PM EDT | 2022-08-19 | 26.23 | 25.98 | 26.38 | -2.28 | -8.00% | 113 | 4,809 | 49.85% |
| SPY220822C00401000 | 2022-08-17 3:14PM EDT | 2022-08-22 | 25.89 | 25.97 | 26.48 | -2.80 | -9.76% | 1 | 8 | 36.43% |
| SPY220824C00401000 | 2022-08-16 1:50PM EDT | 2022-08-24 | 30.01 | 26.02 | 26.63 | 0.00 | - | 53 | 1,077 | 32.98% |
| SPY220826C00401000 | 2022-08-17 3:39PM EDT | 2022-08-26 | 26.52 | 26.31 | 26.80 | -3.04 | -10.28% | 12 | 2,174 | 30.84% |
| SPY220829C00401000 | 2022-08-17 11:31AM EDT | 2022-08-29 | 26.05 | 26.41 | 26.99 | -3.88 | -12.96% | 5 | 89 | 28.28% |
| SPY220831C00401000 | 2022-08-15 3:40PM EDT | 2022-08-31 | 26.14 | 26.74 | 27.22 | -2.95 | -10.14% | 1 | 857 | 27.64% |
| SPY220902C00401000 | 2022-08-17 12:49PM EDT | 2022-09-02 | 26.97 | 27.10 | 27.62 | -4.64 | -14.68% | 1 | 860 | 27.94% |
| SPY220906C00401000 | 2022-08-16 2:55PM EDT | 2022-09-06 | 29.21 | 27.28 | 27.85 | 0.00 | - | 3 | 29 | 26.11% |
| SPY220909C00401000 | 2022-08-17 10:03AM EDT | 2022-09-09 | 27.79 | 27.83 | 28.36 | -0.56 | -1.98% | 2 | 22 | 26.32% |
| SPY220916C00401000 | 2022-08-17 3:47PM EDT | 2022-09-16 | 28.37 | 28.57 | 29.12 | -2.86 | -9.16% | 514 | 9,371 | 25.48% |
| SPY220923C00401000 | 2022-08-10 2:55PM EDT | 2022-09-23 | 23.42 | 29.34 | 29.66 | 0.00 | - | 2 | 2,490 | 24.42% |
| SPY220930C00401000 | 2022-08-17 3:03PM EDT | 2022-09-30 | 30.96 | 29.75 | 30.58 | -0.98 | -3.07% | 6 | 1,302 | 24.55% |
| SPY221021C00401000 | 2022-08-16 11:12AM EDT | 2022-10-21 | 33.46 | 32.15 | 32.89 | 0.00 | - | 1 | 2,430 | 24.35% |
| SPY221216C00401000 | 2022-08-17 1:29PM EDT | 2022-12-16 | 39.29 | 39.05 | 39.70 | -0.88 | -2.19% | 40 | 1,129 | 26.00% |
| SPY230317C00401000 | 2022-08-12 2:57PM EDT | 2023-03-17 | 46.53 | 47.32 | 48.30 | 0.00 | - | 2 | 1,019 | 26.96% |
PutsforAugust 17, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY220817P00401000 | 2022-08-17 2:00PM EDT | 2022-08-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 3,442 | 43.75% |
| SPY220819P00401000 | 2022-08-17 4:07PM EDT | 2022-08-19 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 403 | 10,619 | 28.52% |
| SPY220822P00401000 | 2022-08-17 3:57PM EDT | 2022-08-22 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 826 | 381 | 21.00% |
| SPY220824P00401000 | 2022-08-17 3:56PM EDT | 2022-08-24 | 0.09 | 0.08 | 0.09 | -0.03 | -25.00% | 197 | 490 | 20.31% |
| SPY220826P00401000 | 2022-08-17 3:33PM EDT | 2022-08-26 | 0.28 | 0.23 | 0.24 | 0.00 | - | 185 | 2,754 | 21.46% |
| SPY220829P00401000 | 2022-08-17 3:16PM EDT | 2022-08-29 | 0.41 | 0.35 | 0.36 | +0.02 | +5.13% | 12 | 740 | 20.39% |
| SPY220831P00401000 | 2022-08-17 2:37PM EDT | 2022-08-31 | 0.52 | 0.58 | 0.59 | -0.06 | -10.34% | 833 | 3,226 | 21.18% |
| SPY220902P00401000 | 2022-08-17 3:56PM EDT | 2022-09-02 | 0.89 | 0.84 | 0.85 | +0.12 | +15.58% | 608 | 959 | 21.78% |
| SPY220906P00401000 | 2022-08-17 2:27PM EDT | 2022-09-06 | 1.09 | 1.00 | 1.02 | +0.17 | +18.48% | 45 | 151 | 20.58% |
| SPY220909P00401000 | 2022-08-17 2:00PM EDT | 2022-09-09 | 1.32 | 1.39 | 1.41 | +0.12 | +10.00% | 4 | 2,438 | 21.14% |
| SPY220916P00401000 | 2022-08-17 4:00PM EDT | 2022-09-16 | 2.45 | 2.36 | 2.38 | +0.31 | +14.49% | 6,709 | 11,145 | 22.10% |
| SPY220919P00401000 | 2022-08-16 2:41PM EDT | 2022-09-19 | 2.31 | 2.50 | 2.56 | 0.00 | - | 1 | 205 | 21.66% |
| SPY220923P00401000 | 2022-08-17 4:01PM EDT | 2022-09-23 | 3.41 | 3.29 | 3.34 | +0.44 | +14.81% | 70 | 435 | 22.67% |
| SPY220930P00401000 | 2022-08-17 4:11PM EDT | 2022-09-30 | 4.16 | 4.10 | 4.14 | +0.46 | +12.43% | 141 | 2,311 | 22.75% |
| SPY221021P00401000 | 2022-08-17 3:21PM EDT | 2022-10-21 | 6.46 | 6.24 | 6.28 | +0.68 | +11.76% | 98 | 4,270 | 22.71% |
| SPY221216P00401000 | 2022-08-17 3:35PM EDT | 2022-12-16 | 11.70 | 11.67 | 11.73 | +0.63 | +5.69% | 94 | 1,274 | 23.33% |
| SPY230317P00401000 | 2022-08-15 10:11AM EDT | 2023-03-17 | 17.93 | 17.74 | 17.91 | 0.00 | - | 8 | 110 | 23.00% |
© 2022 Yahoo. All rights reserved.
