SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:39AM EDT. Market open.
Strike:418.00
CallsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY220812C00418000 | 2022-08-12 10:22AM EDT | 2022-08-12 | 4.80 | 4.64 | 4.68 | +1.52 | +46.34% | 1,484 | 9,503 | 24.07% |
| SPY220815C00418000 | 2022-08-12 10:21AM EDT | 2022-08-15 | 5.15 | 5.13 | 5.26 | +1.15 | +28.75% | 144 | 2,944 | 16.13% |
| SPY220817C00418000 | 2022-08-12 10:22AM EDT | 2022-08-17 | 6.08 | 5.86 | 5.97 | +1.22 | +25.10% | 53 | 1,933 | 16.91% |
| SPY220819C00418000 | 2022-08-12 10:21AM EDT | 2022-08-19 | 6.65 | 6.71 | 6.82 | +1.03 | +18.33% | 320 | 19,293 | 18.34% |
| SPY220822C00418000 | 2022-08-12 10:13AM EDT | 2022-08-22 | 7.13 | 7.08 | 7.19 | +1.45 | +25.53% | 114 | 1,918 | 16.98% |
| SPY220824C00418000 | 2022-08-12 9:43AM EDT | 2022-08-24 | 7.85 | 7.75 | 7.90 | +1.23 | +18.58% | 1 | 1,034 | 17.97% |
| SPY220826C00418000 | 2022-08-12 9:59AM EDT | 2022-08-26 | 8.42 | 8.50 | 8.53 | +1.40 | +19.94% | 63 | 2,251 | 18.65% |
| SPY220829C00418000 | 2022-08-11 3:22PM EDT | 2022-08-29 | 7.80 | 8.98 | 9.03 | 0.00 | - | 114 | 357 | 18.41% |
| SPY220831C00418000 | 2022-08-12 9:42AM EDT | 2022-08-31 | 9.50 | 9.50 | 9.54 | +1.54 | +19.35% | 3 | 1,763 | 18.80% |
| SPY220902C00418000 | 2022-08-12 10:06AM EDT | 2022-09-02 | 9.50 | 10.03 | 10.07 | +0.04 | +0.42% | 2 | 1,403 | 19.24% |
| SPY220906C00418000 | 2022-08-11 3:51PM EDT | 2022-09-06 | 8.95 | 10.34 | 10.40 | 0.00 | - | 44 | 478 | 18.45% |
| SPY220907C00418000 | 2022-08-11 4:00PM EDT | 2022-09-07 | 9.56 | 10.65 | 10.70 | 0.00 | - | 49 | 124 | 18.78% |
| SPY220909C00418000 | 2022-08-12 10:13AM EDT | 2022-09-09 | 11.16 | 11.21 | 11.25 | +1.06 | +10.50% | 4 | 2,326 | 19.30% |
| SPY220912C00418000 | 2022-08-11 9:48AM EDT | 2022-09-12 | 10.68 | 11.29 | 11.35 | -1.58 | -12.89% | 1 | 22 | 18.58% |
| SPY220916C00418000 | 2022-08-12 10:18AM EDT | 2022-09-16 | 12.20 | 12.24 | 12.36 | +0.92 | +8.16% | 40 | 10,391 | 19.46% |
| SPY220923C00418000 | 2022-08-12 10:10AM EDT | 2022-09-23 | 13.13 | 13.04 | 13.28 | +1.06 | +8.78% | 1 | 272 | 19.43% |
| SPY220930C00418000 | 2022-08-12 10:07AM EDT | 2022-09-30 | 13.61 | 14.06 | 14.51 | +0.78 | +6.08% | 3 | 637 | 20.02% |
| SPY221021C00418000 | 2022-08-11 4:14PM EDT | 2022-10-21 | 16.68 | 16.92 | 17.11 | +0.60 | +3.73% | 2 | 6,634 | 20.34% |
| SPY221216C00418000 | 2022-08-12 10:00AM EDT | 2022-12-16 | 23.99 | 24.10 | 24.38 | -0.13 | -0.54% | 1 | 1,181 | 22.60% |
| SPY230317C00418000 | 2022-08-11 11:44AM EDT | 2023-03-17 | 33.09 | 32.77 | 33.20 | 0.00 | - | 1 | 480 | 24.09% |
| SPY230331C00418000 | 2022-08-11 9:51AM EDT | 2023-03-31 | 34.99 | 33.77 | 34.32 | 0.00 | - | 4 | 12 | 24.20% |
PutsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY220812P00418000 | 2022-08-12 10:23AM EDT | 2022-08-12 | 0.14 | 0.14 | 0.15 | -0.66 | -82.50% | 23,685 | 25,651 | 14.21% |
| SPY220815P00418000 | 2022-08-12 10:23AM EDT | 2022-08-15 | 0.61 | 0.58 | 0.59 | -0.85 | -58.22% | 8,623 | 8,486 | 11.27% |
| SPY220817P00418000 | 2022-08-12 10:24AM EDT | 2022-08-17 | 1.35 | 1.37 | 1.38 | -0.93 | -40.79% | 1,427 | 4,223 | 13.76% |
| SPY220819P00418000 | 2022-08-12 10:23AM EDT | 2022-08-19 | 2.01 | 2.01 | 2.03 | -0.97 | -32.55% | 4,226 | 15,082 | 14.86% |
| SPY220822P00418000 | 2022-08-12 10:20AM EDT | 2022-08-22 | 2.38 | 2.39 | 2.41 | -1.35 | -36.19% | 108 | 523 | 14.10% |
| SPY220824P00418000 | 2022-08-12 10:15AM EDT | 2022-08-24 | 3.10 | 2.94 | 2.96 | -0.88 | -22.11% | 46 | 2,044 | 14.83% |
| SPY220826P00418000 | 2022-08-12 10:21AM EDT | 2022-08-26 | 3.72 | 3.72 | 3.74 | -1.08 | -22.50% | 129 | 2,257 | 16.21% |
| SPY220829P00418000 | 2022-08-12 10:20AM EDT | 2022-08-29 | 3.96 | 4.03 | 4.06 | -1.52 | -27.74% | 10 | 730 | 15.70% |
| SPY220831P00418000 | 2022-08-12 10:07AM EDT | 2022-08-31 | 4.72 | 4.58 | 4.60 | -0.94 | -16.61% | 141 | 2,295 | 16.32% |
| SPY220902P00418000 | 2022-08-12 10:19AM EDT | 2022-09-02 | 4.93 | 4.97 | 5.00 | -1.24 | -20.10% | 34 | 1,709 | 16.56% |
| SPY220906P00418000 | 2022-08-12 10:06AM EDT | 2022-09-06 | 5.88 | 5.22 | 5.25 | -0.92 | -13.53% | 19 | 346 | 15.81% |
| SPY220907P00418000 | 2022-08-11 3:59PM EDT | 2022-09-07 | 6.87 | 5.50 | 5.54 | 0.00 | - | 27 | 169 | 16.16% |
| SPY220909P00418000 | 2022-08-12 10:19AM EDT | 2022-09-09 | 5.80 | 5.83 | 5.86 | -1.20 | -17.14% | 22 | 718 | 16.29% |
| SPY220912P00418000 | 2022-08-12 10:00AM EDT | 2022-09-12 | 6.53 | 6.06 | 6.11 | -0.94 | -12.58% | 3 | 546 | 16.02% |
| SPY220916P00418000 | 2022-08-12 10:18AM EDT | 2022-09-16 | 7.62 | 7.53 | 7.55 | -1.16 | -13.21% | 765 | 7,252 | 17.89% |
| SPY220923P00418000 | 2022-08-12 10:10AM EDT | 2022-09-23 | 9.19 | 8.86 | 8.90 | -1.11 | -10.78% | 126 | 588 | 18.75% |
| SPY220930P00418000 | 2022-08-12 10:10AM EDT | 2022-09-30 | 10.00 | 9.82 | 9.86 | -1.05 | -9.50% | 1 | 1,898 | 18.95% |
| SPY221021P00418000 | 2022-08-12 10:00AM EDT | 2022-10-21 | 12.72 | 12.22 | 12.27 | -0.92 | -6.74% | 71 | 5,194 | 19.19% |
| SPY221216P00418000 | 2022-08-12 9:39AM EDT | 2022-12-16 | 18.43 | 17.85 | 17.98 | -1.00 | -5.15% | 1 | 893 | 20.17% |
| SPY230317P00418000 | 2022-08-12 10:14AM EDT | 2023-03-17 | 24.69 | 24.34 | 24.55 | -1.16 | -4.49% | 11 | 2,753 | 20.49% |
| SPY230331P00418000 | 2022-08-10 12:21PM EDT | 2023-03-31 | 27.55 | 25.31 | 25.57 | 0.00 | - | 11 | 47 | 20.63% |
© 2022 Yahoo. All rights reserved.
