SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:418.00
CallsforDecember 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY221208C00418000 | 2022-12-07 3:45PM EST | 2022-12-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,063 | 38.28% |
| SPY221209C00418000 | 2022-12-08 3:31PM EST | 2022-12-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,525 | 9,939 | 27.34% |
| SPY221212C00418000 | 2022-12-08 4:11PM EST | 2022-12-12 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 174 | 2,327 | 18.56% |
| SPY221214C00418000 | 2022-12-08 4:14PM EST | 2022-12-14 | 0.30 | 0.28 | 0.30 | +0.10 | +50.00% | 228 | 4,989 | 23.88% |
| SPY221216C00418000 | 2022-12-08 3:58PM EST | 2022-12-16 | 0.39 | 0.39 | 0.41 | +0.08 | +25.81% | 712 | 9,145 | 22.51% |
| SPY221223C00418000 | 2022-12-08 3:27PM EST | 2022-12-23 | 0.55 | 0.55 | 0.57 | +0.13 | +30.95% | 325 | 3,162 | 18.24% |
| SPY221230C00418000 | 2022-12-08 4:07PM EST | 2022-12-30 | 0.84 | 0.85 | 0.89 | +0.17 | +25.37% | 565 | 5,110 | 17.09% |
| SPY230106C00418000 | 2022-12-08 3:18PM EST | 2023-01-06 | 1.33 | 1.37 | 1.43 | +0.25 | +23.15% | 123 | 549 | 17.24% |
| SPY230113C00418000 | 2022-12-08 3:24PM EST | 2023-01-13 | 2.31 | 2.28 | 2.38 | +0.44 | +23.53% | 199 | 272 | 18.52% |
| SPY230120C00418000 | 2022-12-08 4:08PM EST | 2023-01-20 | 2.87 | 2.82 | 2.88 | +0.41 | +16.67% | 3,805 | 6,342 | 18.28% |
| SPY230217C00418000 | 2022-12-08 3:24PM EST | 2023-02-17 | 5.93 | 5.91 | 6.03 | +0.53 | +9.81% | 172 | 1,206 | 19.92% |
| SPY230317C00418000 | 2022-12-05 3:15PM EST | 2023-03-17 | 10.06 | 8.68 | 8.81 | 0.00 | - | 4 | 5,981 | 20.70% |
| SPY230331C00418000 | 2022-12-07 2:38PM EST | 2023-03-31 | 10.49 | 9.88 | 10.03 | +1.21 | +13.04% | 3 | 216 | 20.90% |
| SPY230616C00418000 | 2022-12-08 3:33PM EST | 2023-06-16 | 17.19 | 17.24 | 17.47 | +1.02 | +6.31% | 17 | 994 | 22.98% |
PutsforDecember 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY221208P00418000 | 2022-12-08 4:05PM EST | 2022-12-08 | 21.74 | 21.23 | 22.43 | -3.22 | -12.90% | 60 | 0 | 75.98% |
| SPY221209P00418000 | 2022-12-07 3:28PM EST | 2022-12-09 | 25.27 | 21.48 | 22.19 | 0.00 | - | 12 | 5 | 48.29% |
| SPY221212P00418000 | 2022-12-07 12:14PM EST | 2022-12-12 | 25.12 | 21.23 | 22.42 | 0.00 | - | 6 | 2 | 33.86% |
| SPY221214P00418000 | 2022-12-07 11:17AM EST | 2022-12-14 | 23.85 | 21.35 | 23.68 | 0.00 | - | 30 | 1,064 | 39.39% |
| SPY221216P00418000 | 2022-12-08 3:58PM EST | 2022-12-16 | 23.67 | 23.01 | 24.18 | -3.76 | -13.71% | 14 | 1,331 | 37.79% |
| SPY221223P00418000 | 2022-12-08 11:59AM EST | 2022-12-23 | 23.79 | 23.17 | 24.29 | -3.24 | -11.99% | 1 | 26 | 28.83% |
| SPY221230P00418000 | 2022-12-08 9:31AM EST | 2022-12-30 | 24.79 | 23.36 | 24.43 | -1.18 | -4.54% | 6 | 2,403 | 24.55% |
| SPY230106P00418000 | 2022-12-07 2:09PM EST | 2023-01-06 | 27.29 | 23.68 | 24.67 | 0.00 | - | 522 | 273 | 22.24% |
| SPY230113P00418000 | 2022-12-07 2:11PM EST | 2023-01-13 | 27.65 | 24.29 | 25.16 | 0.00 | - | 2 | 5 | 21.35% |
| SPY230120P00418000 | 2022-12-08 3:17PM EST | 2023-01-20 | 25.31 | 24.61 | 25.43 | -1.69 | -6.26% | 11 | 140 | 20.22% |
| SPY230217P00418000 | 2022-12-08 3:49PM EST | 2023-02-17 | 27.37 | 26.65 | 26.99 | +1.01 | +3.83% | 5 | 4,426 | 18.58% |
| SPY230317P00418000 | 2022-12-07 2:12PM EST | 2023-03-17 | 31.35 | 28.37 | 28.95 | 0.00 | - | 1 | 4,984 | 18.53% |
| SPY230331P00418000 | 2022-12-07 11:01AM EST | 2023-03-31 | 30.52 | 29.36 | 29.97 | 0.00 | - | 2 | 442 | 18.65% |
| SPY230616P00418000 | 2022-11-29 3:12PM EST | 2023-06-16 | 35.11 | 33.59 | 34.29 | 0.00 | - | 2 | 118 | 18.50% |
© 2022 Yahoo. All rights reserved.
