SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:428.00
CallsforAugust 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY220808C00428000 | 2022-08-08 2:53PM EDT | 2022-08-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 140 | 401 | 26.56% |
| SPY220810C00428000 | 2022-08-08 4:09PM EDT | 2022-08-10 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 3,074 | 1,475 | 18.36% |
| SPY220812C00428000 | 2022-08-08 4:08PM EDT | 2022-08-12 | 0.14 | 0.14 | 0.15 | -0.06 | -30.00% | 3,931 | 1,195 | 17.68% |
| SPY220815C00428000 | 2022-08-08 3:58PM EDT | 2022-08-15 | 0.23 | 0.23 | 0.24 | -0.12 | -34.29% | 2,098 | 769 | 15.38% |
| SPY220817C00428000 | 2022-08-08 3:58PM EDT | 2022-08-17 | 0.43 | 0.44 | 0.45 | -0.15 | -25.86% | 248 | 731 | 15.93% |
| SPY220819C00428000 | 2022-08-08 4:11PM EDT | 2022-08-19 | 0.65 | 0.67 | 0.68 | -0.20 | -23.53% | 2,434 | 3,993 | 16.26% |
| SPY220822C00428000 | 2022-08-08 4:01PM EDT | 2022-08-22 | 0.80 | 0.81 | 0.83 | -0.17 | -17.53% | 78 | 1,569 | 15.42% |
| SPY220824C00428000 | 2022-08-08 2:52PM EDT | 2022-08-24 | 1.00 | 1.05 | 1.07 | -0.22 | -18.03% | 76 | 775 | 15.70% |
| SPY220826C00428000 | 2022-08-08 3:49PM EDT | 2022-08-26 | 1.49 | 1.47 | 1.49 | -0.22 | -12.87% | 390 | 807 | 16.65% |
| SPY220829C00428000 | 2022-08-08 3:38PM EDT | 2022-08-29 | 1.67 | 1.65 | 1.69 | -0.20 | -10.70% | 111 | 122 | 16.21% |
| SPY220831C00428000 | 2022-08-08 4:08PM EDT | 2022-08-31 | 1.95 | 1.96 | 1.99 | -0.21 | -9.72% | 343 | 265 | 16.54% |
| SPY220902C00428000 | 2022-08-08 2:35PM EDT | 2022-09-02 | 2.31 | 2.33 | 2.37 | -0.38 | -14.13% | 39 | 814 | 17.07% |
| SPY220906C00428000 | 2022-08-08 11:33AM EDT | 2022-09-06 | 3.42 | 2.55 | 2.60 | +0.77 | +29.06% | 184 | 257 | 16.54% |
| SPY220907C00428000 | 2022-08-08 1:13PM EDT | 2022-09-07 | 2.94 | 2.71 | 2.76 | +0.04 | +1.38% | 16 | 429 | 16.69% |
| SPY220909C00428000 | 2022-08-08 3:22PM EDT | 2022-09-09 | 3.02 | 3.08 | 3.12 | -0.24 | -7.36% | 19 | 1,373 | 17.10% |
| SPY220916C00428000 | 2022-08-08 4:00PM EDT | 2022-09-16 | 3.93 | 3.99 | 4.01 | -0.17 | -4.15% | 2,381 | 8,137 | 17.52% |
| SPY220923C00428000 | 2022-08-08 10:22AM EDT | 2022-09-23 | 6.06 | 4.99 | 5.06 | +0.96 | +18.82% | 9 | 15 | 18.23% |
| SPY220930C00428000 | 2022-08-08 2:36PM EDT | 2022-09-30 | 5.67 | 5.83 | 5.86 | -0.07 | -1.22% | 10 | 804 | 18.43% |
| SPY221021C00428000 | 2022-08-08 4:01PM EDT | 2022-10-21 | 8.26 | 8.31 | 8.36 | -0.18 | -2.13% | 375 | 861 | 19.28% |
| SPY221216C00428000 | 2022-08-08 3:23PM EDT | 2022-12-16 | 14.52 | 14.67 | 14.75 | +0.74 | +5.37% | 306 | 3,006 | 21.33% |
| SPY230317C00428000 | 2022-08-04 2:21PM EDT | 2023-03-17 | 23.46 | 22.82 | 23.23 | 0.00 | - | 16 | 87 | 23.07% |
| SPY230331C00428000 | 2022-07-20 10:31AM EDT | 2023-03-31 | 15.77 | 23.70 | 24.26 | 0.00 | - | 1 | 3 | 23.15% |
PutsforAugust 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY220808P00428000 | 2022-08-08 2:29PM EDT | 2022-08-08 | 15.31 | 14.37 | 16.32 | +0.04 | +0.26% | 69 | 1 | 69.31% |
| SPY220810P00428000 | 2022-08-08 11:54AM EDT | 2022-08-10 | 13.22 | 14.55 | 14.74 | -1.20 | -8.32% | 62 | 197 | 0.00% |
| SPY220812P00428000 | 2022-08-08 3:58PM EDT | 2022-08-12 | 14.74 | 14.48 | 14.97 | -1.36 | -8.45% | 14 | 8 | 0.00% |
| SPY220815P00428000 | 2022-08-08 9:55AM EDT | 2022-08-15 | 11.15 | 14.56 | 15.03 | -4.17 | -27.22% | 5 | 22 | 10.35% |
| SPY220817P00428000 | 2022-08-05 3:47PM EDT | 2022-08-17 | 15.22 | 14.72 | 15.18 | 0.00 | - | 49 | 120 | 12.84% |
| SPY220819P00428000 | 2022-08-08 1:51PM EDT | 2022-08-19 | 15.97 | 14.90 | 15.34 | +0.77 | +5.07% | 119 | 66 | 13.50% |
| SPY220822P00428000 | 2022-08-08 3:46PM EDT | 2022-08-22 | 15.47 | 15.01 | 15.44 | +0.20 | +1.31% | 30 | 2 | 12.87% |
| SPY220824P00428000 | 2022-07-26 10:51AM EDT | 2022-08-24 | 35.50 | 15.22 | 15.62 | 0.00 | - | - | 1 | 13.26% |
| SPY220826P00428000 | 2022-08-08 10:39AM EDT | 2022-08-26 | 15.57 | 15.58 | 15.95 | -0.02 | -0.13% | 11 | 5 | 14.25% |
| SPY220829P00428000 | 2022-07-29 9:32AM EDT | 2022-08-29 | 21.92 | 15.74 | 16.10 | 0.00 | - | 1 | 1 | 13.89% |
| SPY220831P00428000 | 2022-08-08 3:51PM EDT | 2022-08-31 | 16.40 | 16.01 | 16.35 | -2.28 | -12.21% | 19 | 2,301 | 14.27% |
| SPY220902P00428000 | 2022-08-08 11:01AM EDT | 2022-09-02 | 13.99 | 16.29 | 16.62 | -4.12 | -22.75% | 1 | 82 | 14.66% |
| SPY220909P00428000 | 2022-08-04 2:56PM EDT | 2022-09-09 | 17.19 | 16.90 | 17.21 | 0.00 | - | 8 | 17 | 14.70% |
| SPY220916P00428000 | 2022-08-08 12:59PM EDT | 2022-09-16 | 19.05 | 18.71 | 19.04 | -0.07 | -0.37% | 10 | 920 | 17.57% |
| SPY220930P00428000 | 2022-08-08 2:32PM EDT | 2022-09-30 | 21.32 | 20.71 | 20.78 | -0.89 | -4.01% | 530 | 748 | 18.28% |
| SPY221021P00428000 | 2022-08-08 2:58PM EDT | 2022-10-21 | 23.44 | 22.66 | 22.74 | +0.72 | +3.17% | 81 | 2,452 | 18.39% |
| SPY221216P00428000 | 2022-07-07 3:37PM EDT | 2022-12-16 | 45.31 | 27.75 | 28.14 | 0.00 | - | 1 | 361 | 19.66% |
| SPY230317P00428000 | 2022-07-29 2:23PM EDT | 2023-03-17 | 34.41 | 33.36 | 33.88 | 0.00 | - | 117 | 117 | 19.66% |
© 2022 Yahoo. All rights reserved.
