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:419.00
CallsforDecember 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY221208C00419000 | 2022-12-08 10:33AM EST | 2022-12-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 12,288 | 39.84% |
| SPY221209C00419000 | 2022-12-08 12:37PM EST | 2022-12-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 191 | 4,468 | 28.13% |
| SPY221212C00419000 | 2022-12-08 3:49PM EST | 2022-12-12 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4,457 | 3,860 | 17.97% |
| SPY221214C00419000 | 2022-12-08 4:11PM EST | 2022-12-14 | 0.24 | 0.23 | 0.25 | +0.07 | +41.18% | 174 | 1,212 | 23.83% |
| SPY221216C00419000 | 2022-12-08 4:14PM EST | 2022-12-16 | 0.35 | 0.33 | 0.35 | +0.09 | +34.62% | 1,118 | 8,495 | 22.51% |
| SPY221230C00419000 | 2022-12-08 3:58PM EST | 2022-12-30 | 0.75 | 0.75 | 0.78 | +0.15 | +25.00% | 220 | 1,758 | 17.02% |
| SPY230106C00419000 | 2022-12-08 3:21PM EST | 2023-01-06 | 1.17 | 1.22 | 1.27 | +0.19 | +19.39% | 333 | 531 | 17.11% |
| SPY230120C00419000 | 2022-12-08 4:09PM EST | 2023-01-20 | 2.63 | 2.60 | 2.65 | +0.46 | +21.20% | 536 | 2,557 | 18.16% |
| SPY230217C00419000 | 2022-12-08 3:54PM EST | 2023-02-17 | 5.49 | 5.59 | 5.71 | +0.48 | +9.58% | 169 | 1,618 | 19.81% |
| SPY230317C00419000 | 2022-12-08 1:32PM EST | 2023-03-17 | 8.72 | 8.30 | 8.43 | +1.36 | +18.48% | 5 | 3,073 | 20.58% |
| SPY230331C00419000 | 2022-12-06 3:55PM EST | 2023-03-31 | 10.09 | 9.48 | 9.63 | +1.15 | +12.86% | 2 | 43 | 20.77% |
| SPY230616C00419000 | 2022-12-08 3:33PM EST | 2023-06-16 | 16.72 | 16.77 | 16.99 | -5.88 | -26.02% | 41 | 1,057 | 22.85% |
PutsforDecember 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY221209P00419000 | 2022-12-07 3:29PM EST | 2022-12-09 | 26.27 | 22.48 | 23.19 | 0.00 | - | 3,790 | 10 | 49.95% |
| SPY221214P00419000 | 2022-12-08 9:45AM EST | 2022-12-14 | 25.29 | 22.31 | 24.64 | +1.40 | +5.86% | 4 | 1,941 | 40.22% |
| SPY221216P00419000 | 2022-12-08 10:03AM EST | 2022-12-16 | 24.66 | 23.96 | 25.17 | -2.23 | -8.29% | 1 | 1,194 | 38.76% |
| SPY221230P00419000 | 2022-12-07 12:39PM EST | 2022-12-30 | 27.76 | 24.25 | 25.36 | 0.00 | - | 10 | 3,666 | 24.95% |
| SPY230106P00419000 | 2022-12-07 2:10PM EST | 2023-01-06 | 28.23 | 24.55 | 25.57 | 0.00 | - | 4 | 30 | 22.52% |
| SPY230120P00419000 | 2022-12-07 3:13PM EST | 2023-01-20 | 28.78 | 25.40 | 26.26 | 0.00 | - | 12 | 312 | 20.32% |
| SPY230217P00419000 | 2022-12-08 3:05PM EST | 2023-02-17 | 28.38 | 27.36 | 27.71 | -1.67 | -5.56% | 4 | 3,187 | 18.52% |
| SPY230317P00419000 | 2022-12-06 3:13PM EST | 2023-03-17 | 31.60 | 29.02 | 29.63 | 0.00 | - | 3 | 650 | 18.46% |
| SPY230331P00419000 | 2022-12-06 10:33AM EST | 2023-03-31 | 30.30 | 29.98 | 30.60 | 0.00 | - | 2 | 302 | 18.54% |
| SPY230616P00419000 | 2022-12-06 10:38AM EST | 2023-06-16 | 34.60 | 34.12 | 34.83 | 0.00 | - | 1 | 183 | 18.37% |
© 2022 Yahoo. All rights reserved.
