SPDR S&P 500 ETF Trust (SPY)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:409.00
CallsforDecember 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY221208C00409000 | 2022-12-08 2:30PM EST | 2022-12-08 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 97 | 14,712 | 24.22% |
| SPY221209C00409000 | 2022-12-08 3:58PM EST | 2022-12-09 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2,258 | 6,711 | 19.53% |
| SPY221212C00409000 | 2022-12-08 4:14PM EST | 2022-12-12 | 0.07 | 0.07 | 0.08 | 0.00 | - | 1,582 | 5,026 | 14.45% |
| SPY221214C00409000 | 2022-12-08 3:58PM EST | 2022-12-14 | 1.27 | 1.28 | 1.31 | +0.34 | +36.56% | 574 | 2,721 | 24.66% |
| SPY221216C00409000 | 2022-12-08 4:02PM EST | 2022-12-16 | 1.54 | 1.53 | 1.56 | +0.40 | +35.09% | 2,909 | 14,131 | 23.23% |
| SPY221223C00409000 | 2022-12-08 4:06PM EST | 2022-12-23 | 1.91 | 1.89 | 1.94 | +0.44 | +29.93% | 807 | 3,608 | 19.02% |
| SPY221230C00409000 | 2022-12-08 4:04PM EST | 2022-12-30 | 2.55 | 2.50 | 2.56 | +0.49 | +23.79% | 211 | 3,872 | 17.90% |
| SPY230106C00409000 | 2022-12-08 4:01PM EST | 2023-01-06 | 3.46 | 3.39 | 3.49 | +0.62 | +21.83% | 206 | 719 | 18.17% |
| SPY230113C00409000 | 2022-12-08 3:04PM EST | 2023-01-13 | 4.59 | 4.80 | 4.89 | +0.44 | +10.60% | 54 | 310 | 19.56% |
| SPY230120C00409000 | 2022-12-08 4:14PM EST | 2023-01-20 | 5.57 | 5.54 | 5.58 | +0.76 | +15.80% | 10,618 | 12,392 | 19.33% |
| SPY230217C00409000 | 2022-12-08 2:57PM EST | 2023-02-17 | 9.42 | 9.39 | 9.54 | +0.91 | +10.69% | 19 | 2,147 | 21.13% |
| SPY230317C00409000 | 2022-12-08 9:41AM EST | 2023-03-17 | 12.32 | 12.56 | 12.72 | +0.60 | +5.12% | 4 | 2,914 | 21.89% |
| SPY230616C00409000 | 2022-12-08 1:40PM EST | 2023-06-16 | 22.49 | 21.80 | 22.08 | +2.50 | +12.51% | 5 | 3,214 | 24.12% |
| SPY230630C00409000 | 2022-10-31 10:01AM EST | 2023-06-30 | 22.99 | 22.64 | 23.08 | 0.00 | - | 1 | 80 | 24.13% |
PutsforDecember 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY221208P00409000 | 2022-12-07 12:42PM EST | 2022-12-08 | 15.58 | 12.23 | 13.44 | 0.00 | - | 654 | 155 | 52.44% |
| SPY221209P00409000 | 2022-12-08 3:52PM EST | 2022-12-09 | 13.48 | 12.48 | 13.19 | -2.82 | -17.30% | 31 | 330 | 32.62% |
| SPY221212P00409000 | 2022-12-08 4:07PM EST | 2022-12-12 | 12.81 | 12.24 | 13.43 | -1.78 | -12.20% | 135 | 1 | 23.37% |
| SPY221214P00409000 | 2022-12-08 3:26PM EST | 2022-12-14 | 13.85 | 13.31 | 15.67 | -3.03 | -17.95% | 20 | 441 | 34.44% |
| SPY221216P00409000 | 2022-12-08 3:54PM EST | 2022-12-16 | 16.13 | 15.19 | 16.05 | -2.22 | -12.10% | 10 | 5,666 | 32.23% |
| SPY221223P00409000 | 2022-12-08 1:30PM EST | 2022-12-23 | 15.45 | 15.59 | 16.35 | -2.87 | -15.67% | 14 | 6,376 | 25.24% |
| SPY221230P00409000 | 2022-12-08 9:55AM EST | 2022-12-30 | 17.15 | 16.04 | 16.76 | -1.58 | -8.44% | 2 | 6,048 | 22.27% |
| SPY230106P00409000 | 2022-12-08 11:19AM EST | 2023-01-06 | 18.00 | 16.68 | 17.33 | -1.88 | -9.46% | 2 | 1,270 | 20.94% |
| SPY230113P00409000 | 2022-12-06 4:11PM EST | 2023-01-13 | 19.52 | 17.73 | 18.30 | 0.00 | - | 8 | 41 | 21.00% |
| SPY230120P00409000 | 2022-12-08 4:14PM EST | 2023-01-20 | 18.45 | 18.21 | 18.75 | -2.05 | -10.00% | 29 | 3,270 | 20.16% |
| SPY230217P00409000 | 2022-12-08 1:20PM EST | 2023-02-17 | 21.36 | 20.92 | 21.20 | -1.71 | -7.41% | 35 | 5,092 | 19.50% |
| SPY230317P00409000 | 2022-12-08 10:26AM EST | 2023-03-17 | 22.78 | 23.13 | 23.58 | -2.20 | -8.81% | 2 | 557 | 19.55% |
| SPY230616P00409000 | 2022-12-06 10:47AM EST | 2023-06-16 | 29.26 | 29.05 | 29.55 | 0.00 | - | 2 | 4,248 | 19.48% |
| SPY230630P00409000 | 2022-12-08 2:17PM EST | 2023-06-30 | 30.54 | 29.79 | 30.49 | +5.52 | +22.06% | 2 | 85 | 19.61% |
© 2022 Yahoo. All rights reserved.
