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:402.00
CallsforAugust 17, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY220817C00402000 | 2022-08-17 3:11PM EDT | 2022-08-17 | 24.86 | 24.51 | 25.72 | -3.09 | -11.06% | 32 | 397 | 75.20% |
| SPY220819C00402000 | 2022-08-17 3:52PM EDT | 2022-08-19 | 24.56 | 24.98 | 25.38 | -3.56 | -12.66% | 270 | 7,132 | 48.34% |
| SPY220822C00402000 | 2022-08-17 12:47PM EDT | 2022-08-22 | 24.78 | 24.97 | 25.49 | -3.57 | -12.59% | 25 | 452 | 35.45% |
| SPY220824C00402000 | 2022-08-17 1:38PM EDT | 2022-08-24 | 24.89 | 25.03 | 25.63 | -1.85 | -6.92% | 3 | 426 | 32.00% |
| SPY220826C00402000 | 2022-08-17 3:52PM EDT | 2022-08-26 | 24.98 | 25.35 | 25.81 | -4.26 | -14.57% | 235 | 1,498 | 30.02% |
| SPY220829C00402000 | 2022-08-17 3:12PM EDT | 2022-08-29 | 25.42 | 25.45 | 26.06 | -3.52 | -12.16% | 12 | 107 | 27.91% |
| SPY220831C00402000 | 2022-08-17 1:38PM EDT | 2022-08-31 | 25.66 | 25.79 | 26.27 | -2.99 | -10.44% | 5 | 836 | 27.12% |
| SPY220902C00402000 | 2022-08-17 11:31AM EDT | 2022-09-02 | 25.88 | 26.17 | 26.69 | -3.12 | -10.76% | 5 | 557 | 27.51% |
| SPY220906C00402000 | 2022-08-17 12:17PM EDT | 2022-09-06 | 25.21 | 26.36 | 26.92 | -3.78 | -13.04% | 1 | 12 | 25.69% |
| SPY220907C00402000 | 2022-08-17 11:31AM EDT | 2022-09-07 | 26.15 | 26.49 | 27.07 | -1.56 | -5.63% | 5 | 49 | 25.68% |
| SPY220909C00402000 | 2022-08-15 4:02PM EDT | 2022-09-09 | 28.89 | 26.93 | 27.44 | 0.00 | - | 64 | 172 | 25.92% |
| SPY220912C00402000 | 2022-08-17 12:17PM EDT | 2022-09-12 | 25.93 | - | - | +25.93 | - | - | - | 0.00% |
| SPY220914C00402000 | 2022-08-12 3:59PM EDT | 2022-09-14 | 27.73 | 27.51 | 28.02 | 0.00 | - | - | 3 | 25.39% |
| SPY220916C00402000 | 2022-08-17 4:04PM EDT | 2022-09-16 | 27.74 | 27.69 | 28.23 | -2.43 | -8.05% | 44 | 7,259 | 25.17% |
| SPY220919C00402000 | 2022-08-12 3:00PM EDT | 2022-09-19 | 27.11 | 27.78 | 28.32 | 0.00 | - | - | 16 | 24.28% |
| SPY220923C00402000 | 2022-08-09 2:15PM EDT | 2022-09-23 | 17.94 | 28.48 | 28.80 | 0.00 | - | 927 | 958 | 24.19% |
| SPY220930C00402000 | 2022-08-15 1:19PM EDT | 2022-09-30 | 30.66 | 28.92 | 29.73 | 0.00 | - | 6 | 2,293 | 24.32% |
| SPY221021C00402000 | 2022-08-17 2:40PM EDT | 2022-10-21 | 33.81 | 31.36 | 32.08 | +0.05 | +0.15% | 5 | 2,214 | 24.17% |
| SPY221216C00402000 | 2022-08-09 9:30AM EDT | 2022-12-16 | 29.02 | 38.29 | 38.94 | 0.00 | - | 494 | 1,849 | 25.85% |
| SPY230317C00402000 | 2022-08-15 3:31PM EDT | 2023-03-17 | 48.29 | 46.61 | 47.58 | 0.00 | - | 3 | 634 | 26.84% |
| SPY230630C00402000 | 2022-07-12 11:12AM EDT | 2023-06-30 | 29.27 | 49.57 | 51.33 | 0.00 | - | - | 1 | 24.50% |
PutsforAugust 17, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY220817P00402000 | 2022-08-17 1:37PM EDT | 2022-08-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,359 | 42.19% |
| SPY220819P00402000 | 2022-08-17 4:13PM EDT | 2022-08-19 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 865 | 12,398 | 27.54% |
| SPY220822P00402000 | 2022-08-17 2:14PM EDT | 2022-08-22 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 45 | 2,914 | 20.22% |
| SPY220824P00402000 | 2022-08-17 4:04PM EDT | 2022-08-24 | 0.09 | 0.08 | 0.09 | -0.06 | -40.00% | 101 | 2,093 | 19.63% |
| SPY220826P00402000 | 2022-08-17 3:50PM EDT | 2022-08-26 | 0.30 | 0.26 | 0.27 | +0.01 | +3.45% | 377 | 2,606 | 21.24% |
| SPY220829P00402000 | 2022-08-17 3:01PM EDT | 2022-08-29 | 0.40 | 0.39 | 0.40 | -0.02 | -4.76% | 191 | 665 | 20.18% |
| SPY220831P00402000 | 2022-08-17 3:02PM EDT | 2022-08-31 | 0.61 | 0.63 | 0.64 | -0.02 | -3.17% | 550 | 2,631 | 20.92% |
| SPY220902P00402000 | 2022-08-17 3:22PM EDT | 2022-09-02 | 0.98 | 0.90 | 0.91 | +0.19 | +24.05% | 88 | 2,535 | 21.52% |
| SPY220906P00402000 | 2022-08-17 3:30PM EDT | 2022-09-06 | 1.15 | 1.08 | 1.09 | +0.26 | +29.21% | 40 | 105 | 20.35% |
| SPY220907P00402000 | 2022-08-17 3:51PM EDT | 2022-09-07 | 1.35 | 1.20 | 1.23 | +0.29 | +27.36% | 60 | 50 | 20.59% |
| SPY220909P00402000 | 2022-08-17 3:50PM EDT | 2022-09-09 | 1.56 | 1.48 | 1.50 | +0.39 | +33.33% | 61 | 1,373 | 20.94% |
| SPY220912P00402000 | 2022-08-17 2:46PM EDT | 2022-09-12 | 1.50 | 1.62 | 1.66 | +0.01 | +0.67% | 47 | 78 | 20.39% |
| SPY220914P00402000 | 2022-08-17 2:45PM EDT | 2022-09-14 | 1.81 | 2.00 | 2.03 | -0.16 | -8.12% | 77 | 23 | 21.03% |
| SPY220916P00402000 | 2022-08-17 3:54PM EDT | 2022-09-16 | 2.55 | 2.49 | 2.51 | +0.31 | +13.84% | 2,635 | 11,415 | 21.94% |
| SPY220919P00402000 | 2022-08-17 2:09PM EDT | 2022-09-19 | 2.47 | 2.63 | 2.69 | +0.08 | +3.35% | 7 | 25 | 21.49% |
| SPY220923P00402000 | 2022-08-17 4:01PM EDT | 2022-09-23 | 3.57 | 3.45 | 3.50 | +0.63 | +21.43% | 57 | 64 | 22.53% |
| SPY220930P00402000 | 2022-08-17 2:49PM EDT | 2022-09-30 | 4.04 | 4.27 | 4.31 | +0.17 | +4.39% | 246 | 1,993 | 22.61% |
| SPY221021P00402000 | 2022-08-17 3:28PM EDT | 2022-10-21 | 6.51 | 6.44 | 6.48 | +0.56 | +9.41% | 106 | 20,083 | 22.57% |
| SPY221216P00402000 | 2022-08-17 12:07PM EDT | 2022-12-16 | 12.42 | 11.92 | 11.97 | +0.13 | +1.06% | 10 | 699 | 23.20% |
| SPY230317P00402000 | 2022-08-17 3:21PM EDT | 2023-03-17 | 18.20 | 18.02 | 18.17 | +0.08 | +0.44% | 1 | 583 | 22.88% |
| SPY230630P00402000 | 2022-08-08 9:55AM EDT | 2023-06-30 | 26.89 | 23.23 | 23.95 | 0.00 | - | 4 | 3 | 22.68% |
© 2022 Yahoo. All rights reserved.
