SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:25AM EDT. Market open.
Strike:419.00
CallsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY220812C00419000 | 2022-08-12 11:08AM EDT | 2022-08-12 | 3.79 | 3.81 | 3.83 | +1.21 | +46.90% | 3,390 | 13,636 | 0.00% |
| SPY220815C00419000 | 2022-08-12 11:04AM EDT | 2022-08-15 | 4.59 | 4.30 | 4.41 | +1.25 | +37.43% | 280 | 3,396 | 0.00% |
| SPY220817C00419000 | 2022-08-12 11:08AM EDT | 2022-08-17 | 5.18 | 5.10 | 5.20 | +0.98 | +23.33% | 177 | 1,686 | 10.23% |
| SPY220819C00419000 | 2022-08-12 11:08AM EDT | 2022-08-19 | 5.89 | 5.83 | 5.92 | +0.94 | +18.99% | 410 | 12,979 | 12.54% |
| SPY220822C00419000 | 2022-08-11 4:02PM EDT | 2022-08-22 | 5.42 | - | - | 0.00 | - | - | - | 0.00% |
| SPY220826C00419000 | 2022-08-12 10:31AM EDT | 2022-08-26 | 7.81 | 7.89 | 7.92 | +1.20 | +18.15% | 54 | 2,625 | 15.64% |
| SPY220829C00419000 | 2022-08-12 9:37AM EDT | 2022-08-29 | 8.02 | 8.25 | 8.29 | +1.12 | +16.23% | 3 | 387 | 15.32% |
| SPY220902C00419000 | 2022-08-12 10:44AM EDT | 2022-09-02 | 9.10 | 9.36 | 9.39 | +0.88 | +10.71% | 50 | 2,243 | 16.64% |
| SPY220906C00419000 | 2022-08-12 9:31AM EDT | 2022-09-06 | 9.49 | 9.69 | 9.73 | +0.71 | +8.09% | 2 | 405 | 16.09% |
| SPY220909C00419000 | 2022-08-12 9:32AM EDT | 2022-09-09 | 10.67 | 10.37 | 10.41 | +1.45 | +15.73% | 24 | 750 | 16.71% |
| SPY220912C00419000 | 2022-08-12 9:58AM EDT | 2022-09-12 | 10.81 | 10.66 | 10.71 | -0.04 | -0.37% | 3 | 43 | 16.53% |
| SPY220916C00419000 | 2022-08-12 10:49AM EDT | 2022-09-16 | 11.06 | 11.57 | 11.60 | +0.40 | +3.75% | 191 | 14,659 | 17.31% |
| SPY220923C00419000 | 2022-08-11 3:46PM EDT | 2022-09-23 | 11.17 | 12.56 | 12.73 | 0.00 | - | 20 | 108 | 17.83% |
| SPY220930C00419000 | 2022-08-12 11:05AM EDT | 2022-09-30 | 13.73 | 13.42 | 13.70 | +1.33 | +10.73% | 2 | 1,403 | 18.12% |
| SPY221021C00419000 | 2022-08-12 9:30AM EDT | 2022-10-21 | 16.25 | 16.31 | 16.50 | +1.19 | +7.90% | 1 | 6,571 | 19.02% |
| SPY221216C00419000 | 2022-08-12 10:48AM EDT | 2022-12-16 | 23.06 | 23.43 | 23.71 | -1.36 | -5.57% | 2 | 1,540 | 21.54% |
| SPY230317C00419000 | 2022-08-11 10:29AM EDT | 2023-03-17 | 33.40 | 32.20 | 32.64 | 0.00 | - | 6 | 347 | 23.35% |
| SPY230331C00419000 | 2022-08-10 12:08PM EDT | 2023-03-31 | 31.99 | 33.17 | 33.67 | 0.00 | - | 1 | 33 | 23.41% |
PutsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY220812P00419000 | 2022-08-12 11:10AM EDT | 2022-08-12 | 0.12 | 0.14 | 0.15 | -0.96 | -88.89% | 54,545 | 16,670 | 15.67% |
| SPY220815P00419000 | 2022-08-12 11:10AM EDT | 2022-08-15 | 0.66 | 0.68 | 0.69 | -1.11 | -62.71% | 9,456 | 4,310 | 12.96% |
| SPY220817P00419000 | 2022-08-12 11:09AM EDT | 2022-08-17 | 1.47 | 1.43 | 1.44 | -1.20 | -44.94% | 1,332 | 2,824 | 14.95% |
| SPY220819P00419000 | 2022-08-12 11:09AM EDT | 2022-08-19 | 2.11 | 2.08 | 2.10 | -1.25 | -37.20% | 4,308 | 10,217 | 15.97% |
| SPY220822P00419000 | 2022-08-11 4:09PM EDT | 2022-08-22 | 3.76 | - | - | 0.00 | - | - | - | 0.00% |
| SPY220826P00419000 | 2022-08-12 11:06AM EDT | 2022-08-26 | 3.87 | 3.87 | 3.89 | -1.33 | -25.58% | 217 | 2,415 | 17.30% |
| SPY220829P00419000 | 2022-08-12 11:05AM EDT | 2022-08-29 | 4.14 | 4.25 | 4.28 | -1.77 | -29.95% | 109 | 373 | 16.89% |
| SPY220902P00419000 | 2022-08-12 11:07AM EDT | 2022-09-02 | 5.23 | 5.20 | 5.22 | -1.24 | -19.17% | 11 | 2,559 | 17.64% |
| SPY220906P00419000 | 2022-08-12 11:02AM EDT | 2022-09-06 | 5.34 | 5.51 | 5.53 | -1.81 | -25.31% | 8 | 355 | 16.94% |
| SPY220909P00419000 | 2022-08-12 10:53AM EDT | 2022-09-09 | 6.26 | 6.07 | 6.10 | -1.14 | -15.41% | 40 | 1,443 | 17.27% |
| SPY220912P00419000 | 2022-08-12 10:18AM EDT | 2022-09-12 | 6.52 | 6.35 | 6.40 | -1.47 | -18.40% | 9 | 216 | 17.06% |
| SPY220916P00419000 | 2022-08-12 11:08AM EDT | 2022-09-16 | 7.81 | 7.87 | 7.89 | -1.34 | -14.64% | 560 | 11,015 | 18.96% |
| SPY220923P00419000 | 2022-08-12 9:47AM EDT | 2022-09-23 | 9.51 | 9.17 | 9.21 | -0.99 | -9.43% | 2 | 538 | 19.68% |
| SPY220930P00419000 | 2022-08-12 10:41AM EDT | 2022-09-30 | 10.48 | 10.12 | 10.15 | -0.96 | -8.39% | 72 | 1,869 | 19.78% |
| SPY221021P00419000 | 2022-08-12 11:02AM EDT | 2022-10-21 | 12.28 | 12.42 | 12.45 | -1.52 | -11.01% | 62 | 3,917 | 19.73% |
| SPY221216P00419000 | 2022-08-11 3:51PM EDT | 2022-12-16 | 19.90 | 18.19 | 18.34 | 0.00 | - | 200 | 2,223 | 20.74% |
| SPY230317P00419000 | 2022-08-12 10:36AM EDT | 2023-03-17 | 24.90 | 24.68 | 24.85 | -1.37 | -5.22% | 4 | 368 | 20.87% |
| SPY230331P00419000 | 2022-08-10 3:20PM EDT | 2023-03-31 | 27.43 | 25.60 | 25.82 | 0.00 | - | 1 | 106 | 20.96% |
© 2022 Yahoo. All rights reserved.
