SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
Strike:428.00
CallsforDecember 5, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY221205C00428000 | 2022-12-02 3:38PM EST | 2022-12-05 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 1,440 | 25.00% |
| SPY221206C00428000 | 2022-12-02 9:44AM EST | 2022-12-06 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 12.50% |
| SPY221207C00428000 | 2022-12-02 3:57PM EST | 2022-12-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4,272 | 4,509 | 12.50% |
| SPY221208C00428000 | 2022-12-02 3:59PM EST | 2022-12-08 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 191 | 12.50% |
| SPY221209C00428000 | 2022-12-02 4:01PM EST | 2022-12-09 | 0.03 | 0.00 | 0.00 | 0.00 | - | 432 | 874 | 12.50% |
| SPY221212C00428000 | 2022-12-02 3:09PM EST | 2022-12-12 | 0.05 | 0.00 | 0.00 | 0.00 | - | 304 | 423 | 6.25% |
| SPY221213C00428000 | 2022-12-02 3:54PM EST | 2022-12-13 | 0.20 | 0.00 | 0.00 | 0.00 | - | 42 | 42 | 6.25% |
| SPY221214C00428000 | 2022-12-02 3:56PM EST | 2022-12-14 | 0.42 | 0.00 | 0.00 | 0.00 | - | 36 | 1,022 | 6.25% |
| SPY221215C00428000 | 2022-12-02 3:02PM EST | 2022-12-15 | 0.53 | 0.00 | 0.00 | 0.00 | - | 119 | 119 | 6.25% |
| SPY221216C00428000 | 2022-12-02 3:56PM EST | 2022-12-16 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2,726 | 8,162 | 6.25% |
| SPY221223C00428000 | 2022-12-02 3:55PM EST | 2022-12-23 | 0.63 | 0.00 | 0.00 | 0.00 | - | 149 | 1,308 | 6.25% |
| SPY221230C00428000 | 2022-12-02 3:56PM EST | 2022-12-30 | 0.89 | 0.00 | 0.00 | 0.00 | - | 629 | 1,720 | 3.13% |
| SPY230106C00428000 | 2022-12-02 3:00PM EST | 2023-01-06 | 1.46 | 0.00 | 0.00 | 0.00 | - | 193 | 443 | 3.13% |
| SPY230113C00428000 | 2022-12-02 3:58PM EST | 2023-01-13 | 2.34 | 0.00 | 0.00 | 0.00 | - | 10 | 9 | 3.13% |
| SPY230120C00428000 | 2022-12-02 3:57PM EST | 2023-01-20 | 2.87 | 0.00 | 0.00 | 0.00 | - | 900 | 3,642 | 3.13% |
| SPY230217C00428000 | 2022-12-02 3:54PM EST | 2023-02-17 | 5.93 | 0.00 | 0.00 | 0.00 | - | 206 | 658 | 3.13% |
| SPY230317C00428000 | 2022-12-02 12:44PM EST | 2023-03-17 | 8.48 | 0.00 | 0.00 | 0.00 | - | 5 | 1,572 | 1.56% |
| SPY230331C00428000 | 2022-12-02 2:59PM EST | 2023-03-31 | 10.01 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 1.56% |
| SPY230616C00428000 | 2022-12-02 3:45PM EST | 2023-06-16 | 17.35 | 0.00 | 0.00 | 0.00 | - | 600 | 3,053 | 1.56% |
PutsforDecember 5, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY221205P00428000 | 2022-12-02 1:59PM EST | 2022-12-05 | 22.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY221206P00428000 | 2022-12-02 3:54PM EST | 2022-12-06 | 21.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY221207P00428000 | 2022-11-23 12:26PM EST | 2022-12-07 | 27.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY221209P00428000 | 2022-11-29 12:10PM EST | 2022-12-09 | 33.47 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPY221213P00428000 | 2022-12-02 3:55PM EST | 2022-12-13 | 21.41 | 0.00 | 0.00 | 0.00 | - | 44 | 14 | 0.00% |
| SPY221214P00428000 | 2022-12-02 1:54PM EST | 2022-12-14 | 22.79 | 0.00 | 0.00 | 0.00 | - | 20 | 1,133 | 0.00% |
| SPY221215P00428000 | 2022-12-02 9:44AM EST | 2022-12-15 | 25.23 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| SPY221216P00428000 | 2022-12-02 3:00PM EST | 2022-12-16 | 22.99 | 0.00 | 0.00 | 0.00 | - | 7 | 789 | 0.00% |
| SPY221223P00428000 | 2022-12-02 10:11AM EST | 2022-12-23 | 26.20 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 0.00% |
| SPY221230P00428000 | 2022-12-02 12:58PM EST | 2022-12-30 | 25.07 | 0.00 | 0.00 | 0.00 | - | 2,539 | 1,638 | 0.00% |
| SPY230106P00428000 | 2022-12-02 2:52PM EST | 2023-01-06 | 24.25 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| SPY230120P00428000 | 2022-12-02 9:35AM EST | 2023-01-20 | 27.20 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 0.00% |
| SPY230217P00428000 | 2022-12-01 12:00PM EST | 2023-02-17 | 26.59 | 0.00 | 0.00 | 0.00 | - | 1 | 434 | 0.00% |
| SPY230317P00428000 | 2022-12-02 4:00PM EST | 2023-03-17 | 27.96 | 0.00 | 0.00 | 0.00 | - | 6 | 277 | 0.00% |
| SPY230331P00428000 | 2022-12-02 1:15PM EST | 2023-03-31 | 30.38 | 0.00 | 0.00 | 0.00 | - | 44 | 194 | 0.00% |
| SPY230616P00428000 | 2022-12-02 1:47PM EST | 2023-06-16 | 34.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
