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:402.00
CallsforNovember 28, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY221128C00402000 | 2022-11-25 1:14PM EST | 2022-11-28 | 1.50 | 1.49 | 1.50 | -0.61 | -28.91% | 42,491 | 6,247 | 15.82% |
| SPY221129C00402000 | 2022-11-25 1:13PM EST | 2022-11-29 | 2.07 | 2.06 | 2.07 | -0.54 | -20.69% | 7,491 | 2,143 | 16.00% |
| SPY221130C00402000 | 2022-11-25 1:14PM EST | 2022-11-30 | 2.80 | 2.81 | 2.87 | -0.53 | -15.92% | 7,247 | 6,552 | 18.58% |
| SPY221201C00402000 | 2022-11-25 1:09PM EST | 2022-12-01 | 3.25 | 3.30 | 3.38 | -0.51 | -13.56% | 3,543 | 1,823 | 19.13% |
| SPY221202C00402000 | 2022-11-25 1:14PM EST | 2022-12-02 | 3.96 | 3.95 | 3.99 | -0.48 | -10.81% | 10,077 | 7,937 | 20.36% |
| SPY221205C00402000 | 2022-11-25 1:05PM EST | 2022-12-05 | 4.35 | 4.35 | 4.44 | -0.53 | -10.86% | 1,795 | 3,250 | 17.99% |
| SPY221206C00402000 | 2022-11-25 1:09PM EST | 2022-12-06 | 4.61 | 4.43 | 4.88 | +4.61 | - | 403 | 97 | 18.71% |
| SPY221207C00402000 | 2022-11-25 1:03PM EST | 2022-12-07 | 4.88 | 4.90 | 4.99 | -0.57 | -10.46% | 4,574 | 2,665 | 18.16% |
| SPY221209C00402000 | 2022-11-25 1:12PM EST | 2022-12-09 | 5.51 | 5.55 | 5.63 | -0.57 | -9.37% | 1,975 | 2,865 | 18.78% |
| SPY221212C00402000 | 2022-11-25 1:00PM EST | 2022-12-12 | 5.91 | 5.87 | 5.93 | -0.52 | -8.09% | 797 | 2,771 | 17.72% |
| SPY221214C00402000 | 2022-11-25 1:13PM EST | 2022-12-14 | 7.57 | 7.61 | 7.68 | -0.47 | -5.85% | 356 | 5,720 | 21.70% |
| SPY221216C00402000 | 2022-11-25 1:02PM EST | 2022-12-16 | 7.85 | 7.91 | 8.03 | -0.51 | -6.10% | 5,664 | 12,566 | 21.48% |
| SPY221223C00402000 | 2022-11-25 12:58PM EST | 2022-12-23 | 8.48 | 8.57 | 8.65 | -0.43 | -4.83% | 979 | 1,954 | 19.81% |
| SPY221230C00402000 | 2022-11-25 1:09PM EST | 2022-12-30 | 9.41 | 9.39 | 9.52 | -0.23 | -2.39% | 852 | 2,004 | 19.39% |
| SPY230106C00402000 | 2022-11-25 12:59PM EST | 2023-01-06 | 10.61 | 9.14 | 11.98 | +10.61 | - | 52 | 19 | 22.25% |
| SPY230120C00402000 | 2022-11-25 1:03PM EST | 2023-01-20 | 12.87 | 12.89 | 13.01 | -0.42 | -3.16% | 557 | 4,747 | 20.81% |
| SPY230217C00402000 | 2022-11-25 12:36PM EST | 2023-02-17 | 17.24 | 16.51 | 18.15 | -0.38 | -2.16% | 150 | 5,337 | 23.65% |
| SPY230317C00402000 | 2022-11-25 11:19AM EST | 2023-03-17 | 21.05 | 20.50 | 21.73 | +0.32 | +1.54% | 26 | 5,608 | 24.50% |
| SPY230616C00402000 | 2022-11-25 12:44PM EST | 2023-06-16 | 30.20 | 28.77 | 30.85 | -0.08 | -0.26% | 12 | 1,199 | 25.80% |
| SPY230630C00402000 | 2022-11-25 1:14PM EST | 2023-06-30 | 31.80 | 30.90 | 33.43 | +0.30 | +0.95% | 4 | 3 | 27.05% |
PutsforNovember 28, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY221128P00402000 | 2022-11-25 1:14PM EST | 2022-11-28 | 1.12 | 1.10 | 1.13 | -0.39 | -25.83% | 81,182 | 7,725 | 15.33% |
| SPY221129P00402000 | 2022-11-25 1:14PM EST | 2022-11-29 | 1.62 | 1.60 | 1.66 | -0.35 | -17.77% | 12,908 | 2,274 | 15.33% |
| SPY221130P00402000 | 2022-11-25 1:14PM EST | 2022-11-30 | 2.34 | 2.32 | 2.38 | -0.28 | -10.69% | 8,334 | 3,935 | 17.48% |
| SPY221201P00402000 | 2022-11-25 1:13PM EST | 2022-12-01 | 2.72 | 2.66 | 2.75 | -0.25 | -8.42% | 2,215 | 2,764 | 17.33% |
| SPY221202P00402000 | 2022-11-25 1:14PM EST | 2022-12-02 | 3.35 | 3.29 | 3.37 | -0.25 | -6.94% | 9,118 | 6,301 | 18.81% |
| SPY221205P00402000 | 2022-11-25 1:09PM EST | 2022-12-05 | 3.76 | 3.65 | 3.74 | -0.31 | -7.62% | 954 | 2,097 | 16.43% |
| SPY221206P00402000 | 2022-11-25 1:14PM EST | 2022-12-06 | 3.94 | 3.75 | 4.18 | +3.94 | - | 515 | 268 | 17.24% |
| SPY221207P00402000 | 2022-11-25 1:02PM EST | 2022-12-07 | 4.28 | 4.15 | 4.21 | -0.15 | -3.39% | 1,414 | 1,386 | 16.47% |
| SPY221209P00402000 | 2022-11-25 1:12PM EST | 2022-12-09 | 4.71 | 4.60 | 4.69 | -0.21 | -4.27% | 2,291 | 5,643 | 16.69% |
| SPY221212P00402000 | 2022-11-25 1:14PM EST | 2022-12-12 | 4.94 | 4.90 | 4.96 | -0.27 | -5.18% | 1,167 | 1,325 | 15.75% |
| SPY221214P00402000 | 2022-11-25 1:03PM EST | 2022-12-14 | 6.62 | 6.52 | 6.60 | -0.34 | -4.89% | 1,238 | 16,895 | 19.54% |
| SPY221216P00402000 | 2022-11-25 1:14PM EST | 2022-12-16 | 7.76 | 7.72 | 7.78 | -0.18 | -2.27% | 4,717 | 6,358 | 21.70% |
| SPY221223P00402000 | 2022-11-25 1:12PM EST | 2022-12-23 | 8.60 | 8.54 | 8.62 | -0.15 | -1.71% | 564 | 2,502 | 20.52% |
| SPY221230P00402000 | 2022-11-25 1:05PM EST | 2022-12-30 | 9.26 | 9.18 | 9.32 | -0.25 | -2.63% | 340 | 516 | 19.67% |
| SPY230106P00402000 | 2022-11-25 1:14PM EST | 2023-01-06 | 10.19 | 8.76 | 11.58 | +10.19 | - | 65 | 97 | 22.12% |
| SPY230120P00402000 | 2022-11-25 1:10PM EST | 2023-01-20 | 11.93 | 11.85 | 11.95 | -0.10 | -0.83% | 1,383 | 3,209 | 19.64% |
| SPY230217P00402000 | 2022-11-25 1:14PM EST | 2023-02-17 | 14.86 | 14.78 | 15.04 | -0.08 | -0.54% | 93 | 965 | 20.01% |
| SPY230317P00402000 | 2022-11-25 1:10PM EST | 2023-03-17 | 17.55 | 17.35 | 17.61 | -0.10 | -0.57% | 46 | 2,683 | 20.20% |
| SPY230616P00402000 | 2022-11-25 1:12PM EST | 2023-06-16 | 23.72 | 23.56 | 23.96 | -0.05 | -0.21% | 14 | 56 | 20.29% |
| SPY230630P00402000 | 2022-11-25 1:14PM EST | 2023-06-30 | 24.32 | 24.28 | 24.90 | -0.62 | -2.49% | 3 | 21 | 20.39% |
© 2022 Yahoo. All rights reserved.
