SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:24AM EDT. Market open.
Strike:409.00
CallsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY220812C00409000 | 2022-08-12 10:55AM EDT | 2022-08-12 | 13.12 | 13.70 | 13.85 | +2.16 | +19.71% | 108 | 2,211 | 0.00% |
| SPY220815C00409000 | 2022-08-12 9:51AM EDT | 2022-08-15 | 13.45 | 13.63 | 13.83 | +1.54 | +12.93% | 25 | 1,577 | 0.00% |
| SPY220817C00409000 | 2022-08-12 9:51AM EDT | 2022-08-17 | 13.65 | 13.81 | 13.99 | -0.22 | -1.59% | 2 | 902 | 0.00% |
| SPY220819C00409000 | 2022-08-12 10:44AM EDT | 2022-08-19 | 13.70 | 14.27 | 14.41 | +1.80 | +15.13% | 11 | 8,462 | 0.00% |
| SPY220822C00409000 | 2022-08-10 12:43PM EDT | 2022-08-22 | 11.85 | - | - | 0.00 | - | - | - | 0.00% |
| SPY220824C00409000 | 2022-08-12 9:38AM EDT | 2022-08-24 | 14.61 | 14.84 | 15.02 | +1.80 | +14.05% | 1 | 447 | 14.11% |
| SPY220826C00409000 | 2022-08-12 10:56AM EDT | 2022-08-26 | 15.23 | 15.56 | 15.69 | +0.84 | +5.84% | 4 | 1,034 | 16.98% |
| SPY220829C00409000 | 2022-08-11 3:49PM EDT | 2022-08-29 | 13.68 | 15.86 | 15.98 | 0.00 | - | 10 | 600 | 16.77% |
| SPY220831C00409000 | 2022-08-12 11:02AM EDT | 2022-08-31 | 16.54 | 16.32 | 16.44 | +1.61 | +10.78% | 10 | 1,990 | 17.66% |
| SPY220902C00409000 | 2022-08-12 10:07AM EDT | 2022-09-02 | 15.94 | 16.77 | 16.91 | -0.61 | -3.69% | 5 | 721 | 18.44% |
| SPY220906C00409000 | 2022-08-11 2:06PM EDT | 2022-09-06 | 16.51 | 17.05 | 17.22 | 0.00 | - | 2 | 94 | 17.89% |
| SPY220909C00409000 | 2022-08-11 3:22PM EDT | 2022-09-09 | 16.27 | 17.73 | 17.91 | 0.00 | - | 20 | 217 | 18.81% |
| SPY220912C00409000 | 2022-08-12 10:24AM EDT | 2022-09-12 | 17.98 | 17.91 | 18.14 | -0.23 | -1.26% | 15 | 23 | 18.49% |
| SPY220916C00409000 | 2022-08-11 3:03PM EDT | 2022-09-16 | 17.30 | 18.71 | 18.87 | 0.00 | - | 17 | 8,382 | 19.11% |
| SPY220923C00409000 | 2022-08-10 3:23PM EDT | 2022-09-23 | 17.56 | 19.55 | 19.77 | 0.00 | - | 705 | 1,144 | 19.33% |
| SPY220930C00409000 | 2022-08-11 3:50PM EDT | 2022-09-30 | 18.84 | 20.30 | 20.68 | 0.00 | - | 665 | 1,539 | 19.61% |
| SPY221021C00409000 | 2022-08-11 4:07PM EDT | 2022-10-21 | 22.07 | 22.97 | 23.30 | 0.00 | - | 402 | 2,346 | 20.38% |
| SPY221216C00409000 | 2022-08-12 10:01AM EDT | 2022-12-16 | 29.78 | 30.02 | 30.44 | +1.55 | +5.49% | 6 | 2,018 | 22.91% |
| SPY230317C00409000 | 2022-07-28 9:30AM EDT | 2023-03-17 | 27.03 | 38.66 | 39.18 | 0.00 | - | 33 | 60 | 24.48% |
| SPY230630C00409000 | 2022-08-02 11:16AM EDT | 2023-06-30 | 39.30 | 46.48 | 47.29 | 0.00 | - | 1 | 1 | 25.40% |
PutsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY220812P00409000 | 2022-08-12 11:02AM EDT | 2022-08-12 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 4,168 | 12,738 | 26.17% |
| SPY220815P00409000 | 2022-08-12 11:06AM EDT | 2022-08-15 | 0.05 | 0.05 | 0.06 | -0.13 | -72.22% | 2,004 | 2,962 | 16.60% |
| SPY220817P00409000 | 2022-08-12 11:06AM EDT | 2022-08-17 | 0.19 | 0.19 | 0.20 | -0.33 | -63.46% | 583 | 2,170 | 16.82% |
| SPY220819P00409000 | 2022-08-12 11:08AM EDT | 2022-08-19 | 0.46 | 0.45 | 0.46 | -0.54 | -54.00% | 5,056 | 7,696 | 17.65% |
| SPY220822P00409000 | 2022-08-11 3:26PM EDT | 2022-08-22 | 1.42 | - | - | 0.00 | - | - | - | 0.00% |
| SPY220824P00409000 | 2022-08-12 11:03AM EDT | 2022-08-24 | 1.00 | 1.04 | 1.05 | -0.93 | -48.19% | 9 | 1,132 | 17.63% |
| SPY220826P00409000 | 2022-08-12 11:04AM EDT | 2022-08-26 | 1.61 | 1.58 | 1.60 | -0.87 | -35.08% | 33 | 1,299 | 19.04% |
| SPY220829P00409000 | 2022-08-12 9:46AM EDT | 2022-08-29 | 2.22 | 1.84 | 1.86 | -0.57 | -20.43% | 20 | 326 | 18.42% |
| SPY220831P00409000 | 2022-08-12 11:06AM EDT | 2022-08-31 | 2.27 | 2.28 | 2.29 | -1.12 | -33.04% | 158 | 1,738 | 19.02% |
| SPY220902P00409000 | 2022-08-12 11:00AM EDT | 2022-09-02 | 2.58 | 2.68 | 2.70 | -1.16 | -31.02% | 38 | 2,062 | 19.47% |
| SPY220906P00409000 | 2022-08-12 10:19AM EDT | 2022-09-06 | 3.00 | 2.91 | 2.93 | -0.79 | -20.84% | 1 | 364 | 18.58% |
| SPY220909P00409000 | 2022-08-12 10:53AM EDT | 2022-09-09 | 3.55 | 3.46 | 3.49 | -0.97 | -21.46% | 78 | 410 | 19.10% |
| SPY220912P00409000 | 2022-08-12 9:43AM EDT | 2022-09-12 | 3.80 | 3.66 | 3.70 | -1.24 | -24.60% | 10 | 115 | 18.71% |
| SPY220916P00409000 | 2022-08-12 11:09AM EDT | 2022-09-16 | 4.87 | 4.86 | 4.87 | -1.03 | -17.46% | 1,186 | 12,322 | 20.30% |
| SPY220923P00409000 | 2022-08-12 11:06AM EDT | 2022-09-23 | 6.04 | 6.02 | 6.05 | -0.92 | -13.22% | 7 | 596 | 20.95% |
| SPY220930P00409000 | 2022-08-12 11:04AM EDT | 2022-09-30 | 6.87 | 6.91 | 6.94 | -1.34 | -16.32% | 14 | 3,094 | 21.04% |
| SPY221021P00409000 | 2022-08-12 10:12AM EDT | 2022-10-21 | 9.46 | 9.21 | 9.24 | -0.86 | -8.33% | 1 | 3,630 | 21.08% |
| SPY221216P00409000 | 2022-08-11 12:14PM EDT | 2022-12-16 | 15.79 | 14.87 | 14.90 | 0.00 | - | 182 | 2,020 | 21.85% |
| SPY230317P00409000 | 2022-08-10 1:42PM EDT | 2023-03-17 | 22.84 | 21.10 | 21.33 | 0.00 | - | 11 | 130 | 21.85% |
| SPY230630P00409000 | 2022-08-10 3:20PM EDT | 2023-06-30 | 28.17 | 26.56 | 26.99 | 0.00 | - | 3 | 10 | 21.66% |
© 2022 Yahoo. All rights reserved.
