SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:30PM EDT. Market open.
Strike:429.00
CallsforAugust 17, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY220817C00429000 | 2022-08-16 3:15PM EDT | 2022-08-17 | 1.62 | 1.60 | 1.62 | -0.35 | -17.77% | 135,663 | 6,998 | 10.87% |
| SPY220819C00429000 | 2022-08-16 3:15PM EDT | 2022-08-19 | 2.76 | 2.75 | 2.77 | -0.10 | -3.50% | 28,202 | 18,326 | 14.14% |
| SPY220822C00429000 | 2022-08-16 3:14PM EDT | 2022-08-22 | 3.30 | 3.28 | 3.30 | +0.03 | +0.92% | 9,265 | 1,604 | 12.92% |
| SPY220824C00429000 | 2022-08-16 3:15PM EDT | 2022-08-24 | 3.99 | 4.00 | 4.02 | -0.17 | -4.09% | 1,613 | 690 | 14.08% |
| SPY220826C00429000 | 2022-08-16 3:13PM EDT | 2022-08-26 | 4.93 | 5.00 | 5.01 | -0.05 | -1.00% | 4,407 | 1,615 | 16.07% |
| SPY220902C00429000 | 2022-08-16 3:10PM EDT | 2022-09-02 | 6.60 | 6.59 | 6.62 | -0.14 | -2.08% | 503 | 663 | 16.80% |
| SPY220906C00429000 | 2022-08-16 3:01PM EDT | 2022-09-06 | 7.06 | 6.91 | 6.94 | -0.02 | -0.28% | 1,219 | 767 | 15.95% |
| SPY220909C00429000 | 2022-08-16 3:13PM EDT | 2022-09-09 | 7.71 | 7.72 | 7.75 | -0.13 | -1.66% | 630 | 502 | 16.77% |
| SPY220912C00429000 | 2022-08-16 3:07PM EDT | 2022-09-12 | 8.15 | 7.93 | 7.98 | +0.07 | +0.87% | 613 | 279 | 16.33% |
| SPY220916C00429000 | 2022-08-16 3:14PM EDT | 2022-09-16 | 8.92 | 8.90 | 8.93 | -0.02 | -0.22% | 5,645 | 11,691 | 17.15% |
| SPY220919C00429000 | 2022-08-16 2:58PM EDT | 2022-09-19 | 9.35 | 8.99 | 9.11 | +0.11 | +1.19% | 54 | 17 | 16.74% |
| SPY220923C00429000 | 2022-08-16 3:08PM EDT | 2022-09-23 | 10.10 | 10.02 | 10.12 | -0.30 | -2.88% | 90 | 3,744 | 17.66% |
| SPY220930C00429000 | 2022-08-16 3:13PM EDT | 2022-09-30 | 11.04 | 11.05 | 11.12 | -0.13 | -1.16% | 142 | 3,586 | 17.91% |
| SPY221021C00429000 | 2022-08-16 3:08PM EDT | 2022-10-21 | 14.00 | 13.97 | 14.02 | +0.08 | +0.57% | 1,389 | 2,922 | 18.79% |
| SPY221216C00429000 | 2022-08-16 1:51PM EDT | 2022-12-16 | 22.32 | 21.01 | 21.40 | +1.10 | +5.18% | 15 | 4,086 | 21.30% |
| SPY221230C00429000 | 2022-08-16 2:36PM EDT | 2022-12-30 | 23.18 | 22.10 | 22.51 | +0.90 | +4.04% | 3 | 377 | 21.24% |
| SPY230317C00429000 | 2022-08-15 3:19PM EDT | 2023-03-17 | 30.34 | 29.81 | 30.54 | 0.00 | - | 10 | 1,695 | 23.14% |
| SPY230331C00429000 | 2022-08-16 9:48AM EDT | 2023-03-31 | 30.43 | 30.76 | 31.66 | +4.60 | +17.81% | 1 | 43 | 23.25% |
PutsforAugust 17, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY220817P00429000 | 2022-08-16 3:15PM EDT | 2022-08-17 | 1.80 | 1.73 | 1.75 | -0.70 | -28.00% | 115,239 | 5,698 | 15.55% |
| SPY220819P00429000 | 2022-08-16 3:15PM EDT | 2022-08-19 | 2.85 | 2.81 | 2.83 | -0.43 | -13.11% | 26,564 | 3,985 | 17.04% |
| SPY220822P00429000 | 2022-08-16 3:14PM EDT | 2022-08-22 | 3.36 | 3.32 | 3.35 | -0.41 | -10.88% | 9,363 | 2,584 | 15.08% |
| SPY220824P00429000 | 2022-08-16 3:12PM EDT | 2022-08-24 | 4.04 | 4.01 | 4.04 | -0.36 | -8.18% | 2,028 | 439 | 15.87% |
| SPY220826P00429000 | 2022-08-16 3:14PM EDT | 2022-08-26 | 4.91 | 4.89 | 4.91 | -0.45 | -8.40% | 20,417 | 2,209 | 17.28% |
| SPY220902P00429000 | 2022-08-16 3:11PM EDT | 2022-09-02 | 6.52 | 6.31 | 6.36 | -0.04 | -0.61% | 966 | 842 | 17.33% |
| SPY220906P00429000 | 2022-08-16 3:07PM EDT | 2022-09-06 | 6.62 | 6.71 | 6.74 | -0.27 | -3.92% | 1,466 | 1,105 | 16.58% |
| SPY220909P00429000 | 2022-08-16 2:59PM EDT | 2022-09-09 | 7.27 | 7.31 | 7.34 | -0.38 | -4.97% | 326 | 420 | 16.89% |
| SPY220912P00429000 | 2022-08-16 2:51PM EDT | 2022-09-12 | 7.79 | 7.50 | 7.54 | +0.19 | +2.50% | 481 | 39 | 16.38% |
| SPY220916P00429000 | 2022-08-16 3:14PM EDT | 2022-09-16 | 9.16 | 9.13 | 9.16 | -0.46 | -4.78% | 5,088 | 4,848 | 18.52% |
| SPY220923P00429000 | 2022-08-16 2:48PM EDT | 2022-09-23 | 10.94 | 10.54 | 10.64 | +0.19 | +1.77% | 59 | 226 | 19.43% |
| SPY220930P00429000 | 2022-08-16 3:13PM EDT | 2022-09-30 | 11.65 | 11.49 | 11.55 | -0.08 | -0.68% | 446 | 780 | 19.39% |
| SPY221021P00429000 | 2022-08-16 3:11PM EDT | 2022-10-21 | 14.09 | 13.92 | 14.00 | -0.08 | -0.56% | 946 | 3,011 | 19.41% |
| SPY221216P00429000 | 2022-08-16 2:56PM EDT | 2022-12-16 | 19.86 | 19.70 | 19.84 | +0.15 | +0.76% | 27 | 81 | 20.21% |
| SPY221230P00429000 | 2022-08-16 3:07PM EDT | 2022-12-30 | 20.85 | 20.87 | 21.01 | -0.07 | -0.33% | 55 | 63 | 20.27% |
| SPY230317P00429000 | 2022-08-16 2:42PM EDT | 2023-03-17 | 26.15 | 26.20 | 26.38 | -0.33 | -1.25% | 10 | 75 | 20.33% |
| SPY230331P00429000 | 2022-08-16 1:17PM EDT | 2023-03-31 | 26.68 | 27.12 | 27.35 | -0.82 | -2.98% | 6 | 24 | 20.41% |
© 2022 Yahoo. All rights reserved.
