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:432.00
CallsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY221202C00432000 | 2022-12-01 3:57PM EST | 2022-12-02 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,930 | 4,810 | 25.00% |
| SPY221205C00432000 | 2022-12-01 2:39PM EST | 2022-12-05 | 0.01 | 0.00 | 0.00 | 0.00 | - | 168 | 203 | 12.50% |
| SPY221207C00432000 | 2022-12-01 4:00PM EST | 2022-12-07 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 34 | 12.50% |
| SPY221209C00432000 | 2022-12-01 3:43PM EST | 2022-12-09 | 0.05 | 0.00 | 0.00 | 0.00 | - | 821 | 734 | 6.25% |
| SPY221212C00432000 | 2022-12-01 4:02PM EST | 2022-12-12 | 0.05 | 0.00 | 0.00 | 0.00 | - | 310 | 355 | 6.25% |
| SPY221214C00432000 | 2022-12-01 3:56PM EST | 2022-12-14 | 0.36 | 0.00 | 0.00 | 0.00 | - | 251 | 498 | 6.25% |
| SPY221216C00432000 | 2022-12-01 3:38PM EST | 2022-12-16 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1,817 | 6,980 | 6.25% |
| SPY221223C00432000 | 2022-12-01 4:00PM EST | 2022-12-23 | 0.60 | 0.00 | 0.00 | 0.00 | - | 47 | 551 | 6.25% |
| SPY221230C00432000 | 2022-12-01 3:59PM EST | 2022-12-30 | 0.86 | 0.80 | 0.82 | 0.00 | - | 261 | 1,987 | 15.80% |
| SPY230120C00432000 | 2022-12-01 3:58PM EST | 2023-01-20 | 2.54 | 0.00 | 0.00 | 0.00 | - | 240 | 2,448 | 3.13% |
| SPY230217C00432000 | 2022-12-01 1:18PM EST | 2023-02-17 | 5.28 | 0.00 | 0.00 | 0.00 | - | 25 | 946 | 3.13% |
| SPY230317C00432000 | 2022-12-01 12:43PM EST | 2023-03-17 | 7.98 | 0.00 | 0.00 | 0.00 | - | 231 | 1,793 | 3.13% |
| SPY230331C00432000 | 2022-12-01 9:51AM EST | 2023-03-31 | 10.30 | 0.00 | 0.00 | 0.00 | - | 2 | 2,777 | 1.56% |
PutsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY221216P00432000 | 2022-12-01 3:38PM EST | 2022-12-16 | 25.77 | 0.00 | 0.00 | 0.00 | - | 7 | 118 | 0.00% |
| SPY221223P00432000 | 2022-12-01 12:41PM EST | 2022-12-23 | 26.67 | 0.00 | 0.00 | 0.00 | - | 74 | 39 | 0.00% |
| SPY221230P00432000 | 2022-12-01 2:10PM EST | 2022-12-30 | 27.11 | 0.00 | 0.00 | 0.00 | - | 101 | 73 | 0.00% |
| SPY230120P00432000 | 2022-12-01 3:02PM EST | 2023-01-20 | 26.93 | 0.00 | 0.00 | 0.00 | - | 136 | 132 | 0.00% |
| SPY230217P00432000 | 2022-12-01 1:04PM EST | 2023-02-17 | 29.05 | 0.00 | 0.00 | 0.00 | - | 141 | 1,239 | 0.00% |
| SPY230317P00432000 | 2022-12-01 3:14PM EST | 2023-03-17 | 30.44 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 0.00% |
| SPY230331P00432000 | 2022-12-01 3:52PM EST | 2023-03-31 | 30.93 | 0.00 | 0.00 | 0.00 | - | 3 | 55 | 0.00% |
© 2022 Yahoo. All rights reserved.
