SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
Strike:401.00
CallsforNovember 28, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY221128C00401000 | 2022-11-25 1:14PM EST | 2022-11-28 | 2.10 | 2.05 | 2.20 | -0.68 | -24.46% | 11,288 | 5,270 | 17.14% |
| SPY221129C00401000 | 2022-11-25 1:05PM EST | 2022-11-29 | 2.66 | 2.40 | 3.09 | -0.56 | -17.39% | 2,311 | 3,263 | 19.95% |
| SPY221130C00401000 | 2022-11-25 1:11PM EST | 2022-11-30 | 3.38 | 3.43 | 3.48 | +3.38 | - | 4,020 | 1,332 | 19.03% |
| SPY221201C00401000 | 2022-11-25 1:10PM EST | 2022-12-01 | 3.82 | 3.90 | 4.00 | -0.58 | -13.18% | 1,043 | 1,339 | 19.63% |
| SPY221202C00401000 | 2022-11-25 1:11PM EST | 2022-12-02 | 4.51 | 4.54 | 4.61 | -0.48 | -9.62% | 2,938 | 4,627 | 20.84% |
| SPY221205C00401000 | 2022-11-25 1:05PM EST | 2022-12-05 | 4.94 | 4.94 | 5.02 | +4.94 | - | 142 | 449 | 18.22% |
| SPY221206C00401000 | 2022-11-25 1:02PM EST | 2022-12-06 | 5.17 | 5.03 | 5.48 | +5.17 | - | 293 | 281 | 19.02% |
| SPY221209C00401000 | 2022-11-25 1:14PM EST | 2022-12-09 | 6.11 | 6.13 | 6.21 | -0.61 | -9.08% | 1,077 | 913 | 18.99% |
| SPY221216C00401000 | 2022-11-25 1:14PM EST | 2022-12-16 | 8.49 | 8.41 | 8.66 | -0.49 | -5.46% | 2,704 | 15,631 | 21.82% |
| SPY221223C00401000 | 2022-11-25 12:58PM EST | 2022-12-23 | 9.06 | 9.16 | 9.24 | -0.34 | -3.62% | 1,551 | 2,633 | 20.01% |
| SPY221230C00401000 | 2022-11-25 12:59PM EST | 2022-12-30 | 10.00 | 9.99 | 10.11 | -0.06 | -0.60% | 90 | 2,357 | 19.57% |
| SPY230106C00401000 | 2022-11-25 10:44AM EST | 2023-01-06 | 11.34 | 9.81 | 12.50 | +11.34 | - | 16 | 13 | 22.29% |
| SPY230120C00401000 | 2022-11-25 12:33PM EST | 2023-01-20 | 13.62 | 13.47 | 13.58 | -0.22 | -1.59% | 42 | 2,587 | 20.94% |
| SPY230217C00401000 | 2022-11-25 12:14PM EST | 2023-02-17 | 17.90 | 17.10 | 18.75 | -0.10 | -0.56% | 280 | 1,414 | 23.81% |
| SPY230317C00401000 | 2022-11-25 11:27AM EST | 2023-03-17 | 21.58 | 20.44 | 22.35 | +0.26 | +1.22% | 8 | 5,478 | 24.66% |
| SPY230616C00401000 | 2022-11-25 11:09AM EST | 2023-06-16 | 31.37 | 29.37 | 31.20 | +1.00 | +3.29% | 1 | 290 | 25.71% |
| SPY230630C00401000 | 2022-11-23 12:17PM EST | 2023-06-30 | 31.33 | 31.51 | 33.82 | 0.00 | - | 1 | 9 | 27.00% |
PutsforNovember 28, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY221128P00401000 | 2022-11-25 1:14PM EST | 2022-11-28 | 0.75 | 0.73 | 0.75 | -0.40 | -34.78% | 35,473 | 4,547 | 15.60% |
| SPY221129P00401000 | 2022-11-25 1:14PM EST | 2022-11-29 | 1.27 | 1.23 | 1.28 | -0.30 | -19.11% | 8,755 | 3,376 | 15.77% |
| SPY221130P00401000 | 2022-11-25 1:14PM EST | 2022-11-30 | 1.96 | 1.93 | 1.99 | +1.96 | - | 4,765 | 1,011 | 17.91% |
| SPY221201P00401000 | 2022-11-25 1:08PM EST | 2022-12-01 | 2.38 | 2.30 | 2.35 | -0.31 | -11.52% | 1,396 | 2,311 | 17.69% |
| SPY221202P00401000 | 2022-11-25 1:10PM EST | 2022-12-02 | 3.03 | 2.91 | 2.96 | -0.17 | -5.31% | 2,037 | 4,342 | 19.12% |
| SPY221205P00401000 | 2022-11-25 1:10PM EST | 2022-12-05 | 3.37 | 3.25 | 3.33 | +3.37 | - | 1,235 | 350 | 16.69% |
| SPY221206P00401000 | 2022-11-25 1:00PM EST | 2022-12-06 | 3.59 | 3.35 | 3.77 | +3.59 | - | 114 | 69 | 17.50% |
| SPY221209P00401000 | 2022-11-25 1:11PM EST | 2022-12-09 | 4.30 | 4.20 | 4.28 | -0.36 | -7.73% | 559 | 4,146 | 16.93% |
| SPY221216P00401000 | 2022-11-25 1:11PM EST | 2022-12-16 | 7.33 | 7.24 | 7.34 | -0.16 | -2.14% | 1,075 | 4,514 | 21.85% |
| SPY221223P00401000 | 2022-11-25 12:59PM EST | 2022-12-23 | 8.28 | 8.08 | 8.18 | -0.04 | -0.48% | 286 | 2,051 | 20.65% |
| SPY221230P00401000 | 2022-11-25 1:12PM EST | 2022-12-30 | 8.85 | 8.76 | 8.89 | -0.12 | -1.34% | 273 | 1,947 | 19.81% |
| SPY230106P00401000 | 2022-11-25 1:00PM EST | 2023-01-06 | 9.60 | 9.54 | 9.83 | +9.60 | - | 11 | 72 | 19.77% |
| SPY230120P00401000 | 2022-11-25 12:59PM EST | 2023-01-20 | 11.61 | 11.40 | 11.53 | +0.04 | +0.35% | 368 | 2,310 | 19.78% |
| SPY230217P00401000 | 2022-11-25 11:07AM EST | 2023-02-17 | 14.36 | 14.39 | 14.63 | -0.39 | -2.64% | 58 | 1,261 | 20.14% |
| SPY230317P00401000 | 2022-11-25 11:09AM EST | 2023-03-17 | 16.98 | 16.95 | 17.22 | -0.15 | -0.88% | 3 | 4,169 | 20.34% |
| SPY230616P00401000 | 2022-11-25 12:13PM EST | 2023-06-16 | 23.36 | 23.17 | 23.60 | +0.04 | +0.17% | 5 | 92 | 20.43% |
| SPY230630P00401000 | 2022-11-23 3:17PM EST | 2023-06-30 | 24.09 | 23.89 | 24.46 | 0.00 | - | 11 | 35 | 20.46% |
© 2022 Yahoo. All rights reserved.
