SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:36AM EDT. Market open.
Strike:423.00
CallsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY220812C00423000 | 2022-08-12 11:21AM EDT | 2022-08-12 | 1.19 | 1.14 | 1.16 | +0.54 | +83.08% | 126,957 | 17,742 | 8.81% |
| SPY220815C00423000 | 2022-08-12 11:21AM EDT | 2022-08-15 | 2.16 | 2.20 | 2.22 | +0.83 | +62.41% | 28,305 | 4,824 | 10.55% |
| SPY220817C00423000 | 2022-08-12 11:21AM EDT | 2022-08-17 | 3.15 | 3.17 | 3.19 | +0.95 | +43.18% | 5,630 | 1,840 | 13.12% |
| SPY220819C00423000 | 2022-08-12 11:21AM EDT | 2022-08-19 | 3.96 | 3.96 | 3.98 | +1.01 | +34.24% | 7,636 | 8,101 | 14.54% |
| SPY220822C00423000 | 2022-08-11 3:44PM EDT | 2022-08-22 | 2.98 | - | - | 0.00 | - | - | - | 0.00% |
| SPY220826C00423000 | 2022-08-12 11:19AM EDT | 2022-08-26 | 5.82 | 5.84 | 5.86 | +1.22 | +26.52% | 964 | 1,630 | 16.11% |
| SPY220829C00423000 | 2022-08-12 11:20AM EDT | 2022-08-29 | 6.31 | 6.29 | 6.32 | +1.13 | +21.81% | 208 | 444 | 15.94% |
| SPY220902C00423000 | 2022-08-12 11:19AM EDT | 2022-09-02 | 7.37 | 7.36 | 7.39 | +1.44 | +24.28% | 321 | 4,236 | 17.00% |
| SPY220906C00423000 | 2022-08-12 11:20AM EDT | 2022-09-06 | 7.70 | 7.78 | 7.81 | +1.57 | +25.61% | 138 | 223 | 16.57% |
| SPY220909C00423000 | 2022-08-12 11:20AM EDT | 2022-09-09 | 8.47 | 8.51 | 8.54 | +1.63 | +23.83% | 236 | 1,988 | 17.22% |
| SPY220912C00423000 | 2022-08-12 11:17AM EDT | 2022-09-12 | 8.52 | 8.71 | 8.78 | +1.34 | +18.66% | 17 | 77 | 16.88% |
| SPY220916C00423000 | 2022-08-12 11:21AM EDT | 2022-09-16 | 9.64 | 9.63 | 9.64 | +1.28 | +15.31% | 2,496 | 15,770 | 17.54% |
| SPY220923C00423000 | 2022-08-12 10:54AM EDT | 2022-09-23 | 10.00 | 10.69 | 10.86 | +0.58 | +6.16% | 7 | 110 | 18.15% |
| SPY220930C00423000 | 2022-08-12 11:17AM EDT | 2022-09-30 | 11.52 | 11.66 | 11.73 | +1.67 | +16.95% | 182 | 819 | 18.22% |
| SPY221021C00423000 | 2022-08-12 11:21AM EDT | 2022-10-21 | 14.53 | 14.39 | 14.47 | +1.33 | +10.08% | 253 | 2,465 | 18.97% |
| SPY221216C00423000 | 2022-08-12 11:16AM EDT | 2022-12-16 | 21.35 | 21.53 | 21.80 | +1.26 | +6.27% | 62 | 2,993 | 21.55% |
| SPY230317C00423000 | 2022-08-11 11:40AM EDT | 2023-03-17 | 29.90 | 30.37 | 30.74 | 0.00 | - | 4 | 752 | 23.32% |
| SPY230331C00423000 | 2022-08-11 3:33PM EDT | 2023-03-31 | 30.17 | 31.32 | 31.87 | 0.00 | - | 5 | 162 | 23.44% |
PutsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY220812P00423000 | 2022-08-12 11:21AM EDT | 2022-08-12 | 0.61 | 0.60 | 0.61 | -2.54 | -80.63% | 39,066 | 5,551 | 10.25% |
| SPY220815P00423000 | 2022-08-12 11:21AM EDT | 2022-08-15 | 1.59 | 1.60 | 1.62 | -2.26 | -58.70% | 12,571 | 2,969 | 10.95% |
| SPY220817P00423000 | 2022-08-12 11:20AM EDT | 2022-08-17 | 2.55 | 2.60 | 2.61 | -2.64 | -50.87% | 3,439 | 1,596 | 13.55% |
| SPY220819P00423000 | 2022-08-12 11:20AM EDT | 2022-08-19 | 3.27 | 3.27 | 3.29 | -2.02 | -38.19% | 4,276 | 5,931 | 14.46% |
| SPY220826P00423000 | 2022-08-12 11:18AM EDT | 2022-08-26 | 5.17 | 5.12 | 5.14 | -1.79 | -25.72% | 846 | 729 | 15.97% |
| SPY220829P00423000 | 2022-08-12 11:20AM EDT | 2022-08-29 | 5.52 | 5.48 | 5.51 | -1.77 | -24.28% | 150 | 275 | 15.57% |
| SPY220902P00423000 | 2022-08-12 11:20AM EDT | 2022-09-02 | 6.40 | 6.39 | 6.42 | -1.96 | -23.44% | 757 | 4,557 | 16.29% |
| SPY220906P00423000 | 2022-08-12 11:17AM EDT | 2022-09-06 | 6.72 | 6.69 | 6.72 | -2.27 | -25.25% | 272 | 417 | 15.64% |
| SPY220909P00423000 | 2022-08-12 10:54AM EDT | 2022-09-09 | 7.80 | 7.27 | 7.30 | -1.70 | -17.89% | 255 | 2,007 | 16.03% |
| SPY220912P00423000 | 2022-08-12 10:39AM EDT | 2022-09-12 | 7.89 | 7.57 | 7.62 | -1.74 | -18.07% | 53 | 30 | 15.90% |
| SPY220916P00423000 | 2022-08-12 11:21AM EDT | 2022-09-16 | 9.10 | 9.10 | 9.12 | -1.87 | -17.05% | 1,590 | 4,974 | 17.83% |
| SPY220923P00423000 | 2022-08-12 10:21AM EDT | 2022-09-23 | 10.93 | 10.45 | 10.58 | -1.73 | -13.67% | 6 | 205 | 18.83% |
| SPY220930P00423000 | 2022-08-12 11:17AM EDT | 2022-09-30 | 11.39 | 11.45 | 11.51 | -1.83 | -13.84% | 100 | 1,478 | 18.95% |
| SPY221021P00423000 | 2022-08-12 11:19AM EDT | 2022-10-21 | 13.80 | 13.74 | 13.80 | -2.20 | -13.75% | 253 | 2,931 | 18.98% |
| SPY221216P00423000 | 2022-08-12 11:18AM EDT | 2022-12-16 | 19.55 | 19.52 | 19.65 | -1.86 | -8.69% | 20 | 915 | 20.08% |
| SPY230317P00423000 | 2022-08-12 11:16AM EDT | 2023-03-17 | 26.05 | 25.91 | 26.18 | -1.08 | -3.98% | 1 | 77 | 20.35% |
| SPY230331P00423000 | 2022-08-12 9:32AM EDT | 2023-03-31 | 27.89 | 26.80 | 27.15 | +0.21 | +0.76% | 1 | 70 | 20.44% |
© 2022 Yahoo. All rights reserved.
