SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:27AM EDT. Market open.
Strike:439.00
CallsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY220812C00439000 | 2022-08-12 10:33AM EDT | 2022-08-12 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 592 | 26.56% |
| SPY220815C00439000 | 2022-08-12 10:02AM EDT | 2022-08-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 161 | 13.28% |
| SPY220817C00439000 | 2022-08-12 10:47AM EDT | 2022-08-17 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 71 | 200 | 12.99% |
| SPY220819C00439000 | 2022-08-12 11:09AM EDT | 2022-08-19 | 0.11 | 0.11 | 0.12 | -0.01 | -8.33% | 254 | 4,701 | 13.38% |
| SPY220826C00439000 | 2022-08-12 10:30AM EDT | 2022-08-26 | 0.60 | 0.63 | 0.64 | +0.09 | +17.65% | 11 | 261 | 14.22% |
| SPY220916C00439000 | 2022-08-12 11:09AM EDT | 2022-09-16 | 2.56 | 2.59 | 2.60 | +0.20 | +8.47% | 722 | 9,146 | 14.95% |
| SPY220930C00439000 | 2022-08-12 9:48AM EDT | 2022-09-30 | 4.15 | 4.18 | 4.20 | -0.30 | -6.74% | 307 | 1,061 | 15.85% |
| SPY221021C00439000 | 2022-08-12 10:42AM EDT | 2022-10-21 | 6.18 | 6.40 | 6.43 | +0.33 | +5.64% | 23 | 2,457 | 16.71% |
| SPY221216C00439000 | 2022-08-11 2:12PM EDT | 2022-12-16 | 12.57 | 12.56 | 12.73 | 0.00 | - | 130 | 2,755 | 19.20% |
| SPY221230C00439000 | 2022-08-08 3:59PM EDT | 2022-12-30 | 10.92 | 13.61 | 13.80 | 0.00 | - | 1 | 217 | 19.27% |
| SPY230317C00439000 | 2022-08-11 10:40AM EDT | 2023-03-17 | 22.15 | 20.94 | 21.20 | 0.00 | - | 2 | 71 | 21.26% |
| SPY230331C00439000 | 2022-07-19 12:31PM EDT | 2023-03-31 | 10.51 | 21.88 | 22.22 | 0.00 | - | 2 | 2 | 21.37% |
PutsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY220815P00439000 | 2022-08-11 1:32PM EDT | 2022-08-15 | 16.70 | 16.16 | 16.33 | 0.00 | - | 98 | 98 | 30.43% |
| SPY220819P00439000 | 2022-08-11 3:43PM EDT | 2022-08-19 | 19.28 | 16.36 | 16.54 | 0.00 | - | 10 | 13 | 23.01% |
| SPY220916P00439000 | 2022-08-11 9:52AM EDT | 2022-09-16 | 19.26 | 19.24 | 19.45 | 0.00 | - | 2 | 766 | 18.29% |
| SPY220930P00439000 | 2022-08-05 9:36AM EDT | 2022-09-30 | 31.13 | 20.65 | 21.05 | 0.00 | - | 1 | 99 | 18.48% |
| SPY221021P00439000 | 2022-08-11 3:57PM EDT | 2022-10-21 | 25.01 | 22.43 | 22.74 | 0.00 | - | 4 | 5 | 18.02% |
| SPY221216P00439000 | 2022-08-11 2:45PM EDT | 2022-12-16 | 29.28 | 27.33 | 27.59 | 0.00 | - | 1 | 5 | 18.62% |
| SPY221230P00439000 | 2022-08-11 9:52AM EDT | 2022-12-30 | 28.75 | 28.32 | 28.67 | 0.00 | - | 1 | 21 | 18.74% |
| SPY230331P00439000 | 2022-05-04 12:26PM EDT | 2023-03-31 | 45.25 | 45.94 | 47.16 | 0.00 | - | 2 | 110 | 28.48% |
© 2022 Yahoo. All rights reserved.
