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:432.00
CallsforAugust 17, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY220817C00432000 | 2022-08-17 4:04PM EDT | 2022-08-17 | 0.01 | 0.00 | 0.01 | -0.51 | -98.08% | 45,650 | 19,062 | 10.55% |
| SPY220819C00432000 | 2022-08-17 4:14PM EDT | 2022-08-19 | 0.65 | 0.64 | 0.65 | -0.87 | -57.24% | 32,824 | 11,668 | 15.77% |
| SPY220822C00432000 | 2022-08-17 4:12PM EDT | 2022-08-22 | 1.11 | 1.09 | 1.11 | -0.94 | -45.85% | 5,563 | 2,981 | 13.99% |
| SPY220824C00432000 | 2022-08-17 4:12PM EDT | 2022-08-24 | 1.73 | 1.72 | 1.74 | -0.97 | -35.93% | 3,751 | 1,531 | 15.13% |
| SPY220826C00432000 | 2022-08-17 3:57PM EDT | 2022-08-26 | 2.44 | 2.60 | 2.63 | -1.26 | -34.05% | 3,380 | 9,303 | 17.08% |
| SPY220829C00432000 | 2022-08-17 3:53PM EDT | 2022-08-29 | 2.88 | 2.99 | 3.03 | -1.42 | -33.02% | 631 | 1,900 | 16.33% |
| SPY220831C00432000 | 2022-08-17 3:59PM EDT | 2022-08-31 | 3.47 | 3.58 | 3.61 | -1.18 | -25.38% | 977 | 4,368 | 17.00% |
| SPY220902C00432000 | 2022-08-17 3:59PM EDT | 2022-09-02 | 4.08 | 4.16 | 4.20 | -1.42 | -25.82% | 440 | 4,846 | 17.66% |
| SPY220906C00432000 | 2022-08-17 3:56PM EDT | 2022-09-06 | 4.36 | 4.48 | 4.52 | -1.49 | -25.47% | 51 | 984 | 16.71% |
| SPY220907C00432000 | 2022-08-17 3:09PM EDT | 2022-09-07 | 4.92 | 4.71 | 4.75 | -1.14 | -18.81% | 133 | 631 | 16.90% |
| SPY220909C00432000 | 2022-08-17 4:12PM EDT | 2022-09-09 | 5.20 | 5.22 | 5.26 | -1.57 | -23.19% | 172 | 1,586 | 17.39% |
| SPY220912C00432000 | 2022-08-17 4:12PM EDT | 2022-09-12 | 5.46 | 5.45 | 5.53 | -1.42 | -20.64% | 87 | 102 | 17.00% |
| SPY220914C00432000 | 2022-08-17 3:27PM EDT | 2022-09-14 | 6.03 | 6.11 | 6.16 | -1.43 | -19.17% | 359 | 64 | 17.75% |
| SPY220916C00432000 | 2022-08-17 3:56PM EDT | 2022-09-16 | 6.22 | 6.36 | 6.40 | -1.30 | -17.29% | 1,726 | 10,343 | 17.66% |
| SPY220919C00432000 | 2022-08-17 2:02PM EDT | 2022-09-19 | 6.60 | 6.16 | 6.31 | -1.36 | -17.09% | 7 | 8 | 16.69% |
| SPY220921C00432000 | 2022-08-17 3:12PM EDT | 2022-09-21 | 6.91 | - | - | +6.91 | - | - | - | 0.00% |
| SPY220923C00432000 | 2022-08-17 4:00PM EDT | 2022-09-23 | 7.42 | 7.49 | 7.56 | -1.07 | -12.60% | 186 | 991 | 18.11% |
| SPY220930C00432000 | 2022-08-17 3:59PM EDT | 2022-09-30 | 8.39 | 8.53 | 8.57 | -1.62 | -16.18% | 608 | 3,809 | 18.36% |
| SPY221021C00432000 | 2022-08-17 3:27PM EDT | 2022-10-21 | 11.27 | 11.36 | 11.41 | -1.53 | -11.95% | 1,896 | 3,405 | 19.12% |
| SPY221216C00432000 | 2022-08-17 2:40PM EDT | 2022-12-16 | 19.41 | 18.49 | 18.66 | -0.73 | -3.62% | 73 | 2,969 | 21.45% |
| SPY221230C00432000 | 2022-08-15 3:53PM EDT | 2022-12-30 | 20.49 | 19.59 | 19.81 | 0.00 | - | 7 | 324 | 21.42% |
| SPY230317C00432000 | 2022-08-17 9:30AM EDT | 2023-03-17 | 26.90 | 27.33 | 27.72 | -1.61 | -5.65% | 7 | 120 | 23.20% |
| SPY230331C00432000 | 2022-08-17 9:38AM EDT | 2023-03-31 | 28.26 | 28.39 | 28.78 | -0.86 | -2.95% | 2 | 27 | 23.26% |
PutsforAugust 17, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY220817P00432000 | 2022-08-17 4:13PM EDT | 2022-08-17 | 5.04 | 4.74 | 5.30 | +1.91 | +61.02% | 6,936 | 2,957 | 0.00% |
| SPY220819P00432000 | 2022-08-17 4:12PM EDT | 2022-08-19 | 5.60 | 5.47 | 5.55 | +1.47 | +35.59% | 3,553 | 3,502 | 10.77% |
| SPY220822P00432000 | 2022-08-17 4:13PM EDT | 2022-08-22 | 5.94 | 5.85 | 5.97 | +1.33 | +28.85% | 658 | 710 | 10.96% |
| SPY220824P00432000 | 2022-08-17 3:27PM EDT | 2022-08-24 | 6.72 | 6.48 | 6.53 | +1.71 | +34.13% | 182 | 1,103 | 12.46% |
| SPY220826P00432000 | 2022-08-17 4:01PM EDT | 2022-08-26 | 7.52 | 7.28 | 7.33 | +1.79 | +31.24% | 615 | 871 | 14.52% |
| SPY220829P00432000 | 2022-08-17 3:59PM EDT | 2022-08-29 | 8.04 | 7.64 | 7.70 | +1.60 | +24.84% | 882 | 689 | 14.02% |
| SPY220831P00432000 | 2022-08-17 3:45PM EDT | 2022-08-31 | 8.43 | 8.18 | 8.23 | +1.48 | +21.29% | 241 | 1,288 | 14.74% |
| SPY220902P00432000 | 2022-08-17 2:15PM EDT | 2022-09-02 | 7.59 | 8.65 | 8.70 | +0.42 | +5.86% | 210 | 667 | 15.22% |
| SPY220906P00432000 | 2022-08-17 2:30PM EDT | 2022-09-06 | 8.06 | 8.94 | 9.00 | +0.61 | +8.19% | 240 | 550 | 14.48% |
| SPY220907P00432000 | 2022-08-17 10:45AM EDT | 2022-09-07 | 9.56 | 9.13 | 9.19 | +2.00 | +26.46% | 4 | 117 | 14.62% |
| SPY220909P00432000 | 2022-08-17 3:59PM EDT | 2022-09-09 | 9.88 | 9.54 | 9.60 | +1.73 | +21.23% | 98 | 801 | 14.99% |
| SPY220912P00432000 | 2022-08-17 2:33PM EDT | 2022-09-12 | 8.71 | 9.75 | 9.84 | +0.26 | +3.08% | 26 | 18 | 14.68% |
| SPY220914P00432000 | 2022-08-17 3:59PM EDT | 2022-09-14 | 10.72 | 10.34 | 10.41 | +1.71 | +18.98% | 59 | 40 | 15.40% |
| SPY220916P00432000 | 2022-08-17 3:25PM EDT | 2022-09-16 | 11.45 | 11.50 | 11.59 | +1.20 | +11.71% | 161 | 3,531 | 17.34% |
| SPY220919P00432000 | 2022-08-17 11:03AM EDT | 2022-09-19 | 12.70 | 12.16 | 12.72 | +1.27 | +11.11% | 1 | 22 | 18.78% |
| SPY220921P00432000 | 2022-08-17 2:36PM EDT | 2022-09-21 | 11.29 | - | - | +11.29 | - | - | - | 0.00% |
| SPY220923P00432000 | 2022-08-17 10:55AM EDT | 2022-09-23 | 14.00 | 12.76 | 12.99 | +3.26 | +30.35% | 511 | 549 | 18.27% |
| SPY220930P00432000 | 2022-08-17 1:52PM EDT | 2022-09-30 | 13.97 | 13.63 | 14.04 | +1.53 | +12.30% | 12 | 2,427 | 18.57% |
| SPY221021P00432000 | 2022-08-17 4:03PM EDT | 2022-10-21 | 16.22 | 16.10 | 16.21 | +1.52 | +10.34% | 170 | 2,470 | 18.36% |
| SPY221216P00432000 | 2022-08-17 2:35PM EDT | 2022-12-16 | 20.83 | 21.83 | 22.02 | -0.45 | -2.11% | 29 | 69 | 19.44% |
| SPY221230P00432000 | 2022-08-17 10:23AM EDT | 2022-12-30 | 23.15 | 22.97 | 23.15 | +2.02 | +9.56% | 2 | 46 | 19.50% |
| SPY230317P00432000 | 2022-08-15 11:02AM EDT | 2023-03-17 | 28.83 | 28.31 | 28.54 | 0.00 | - | 10 | 57 | 19.73% |
| SPY230331P00432000 | 2022-08-16 2:11PM EDT | 2023-03-31 | 27.30 | 29.27 | 29.52 | 0.00 | - | 2 | 3 | 19.84% |
© 2022 Yahoo. All rights reserved.
