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:442.00
CallsforAugust 17, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY220817C00442000 | 2022-08-17 3:47PM EDT | 2022-08-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 2,700 | 26.56% |
| SPY220819C00442000 | 2022-08-17 4:03PM EDT | 2022-08-19 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 1,375 | 3,199 | 18.16% |
| SPY220822C00442000 | 2022-08-17 4:01PM EDT | 2022-08-22 | 0.06 | 0.06 | 0.07 | -0.11 | -64.71% | 321 | 933 | 13.97% |
| SPY220824C00442000 | 2022-08-17 3:57PM EDT | 2022-08-24 | 0.16 | 0.17 | 0.18 | -0.23 | -58.97% | 128 | 619 | 14.28% |
| SPY220826C00442000 | 2022-08-17 4:00PM EDT | 2022-08-26 | 0.45 | 0.46 | 0.47 | -0.45 | -50.00% | 1,297 | 1,713 | 15.86% |
| SPY220829C00442000 | 2022-08-17 3:59PM EDT | 2022-08-29 | 0.60 | 0.62 | 0.64 | -0.44 | -42.31% | 1,278 | 749 | 15.11% |
| SPY220831C00442000 | 2022-08-17 3:57PM EDT | 2022-08-31 | 0.86 | 0.89 | 0.91 | -0.56 | -39.44% | 602 | 663 | 15.60% |
| SPY220902C00442000 | 2022-08-17 3:58PM EDT | 2022-09-02 | 1.15 | 1.20 | 1.22 | -0.61 | -34.66% | 45 | 2,429 | 16.11% |
| SPY220906C00442000 | 2022-08-17 4:00PM EDT | 2022-09-06 | 1.36 | 1.37 | 1.40 | -0.52 | -27.66% | 46 | 657 | 15.21% |
| SPY220907C00442000 | 2022-08-17 2:38PM EDT | 2022-09-07 | 1.88 | 1.50 | 1.54 | -0.40 | -17.54% | 28 | 94 | 15.38% |
| SPY220909C00442000 | 2022-08-17 2:17PM EDT | 2022-09-09 | 2.09 | 1.81 | 1.84 | -0.39 | -15.73% | 276 | 575 | 15.74% |
| SPY220912C00442000 | 2022-08-17 3:51PM EDT | 2022-09-12 | 1.87 | 1.97 | 2.03 | -1.33 | -41.56% | 147 | 93 | 15.42% |
| SPY220914C00442000 | 2022-08-17 2:03PM EDT | 2022-09-14 | 2.76 | 2.42 | 2.46 | -0.80 | -22.47% | 56 | 16 | 16.10% |
| SPY220916C00442000 | 2022-08-17 4:14PM EDT | 2022-09-16 | 2.62 | 2.61 | 2.64 | -0.81 | -23.62% | 2,472 | 8,939 | 16.05% |
| SPY220919C00442000 | 2022-08-16 3:52PM EDT | 2022-09-19 | 3.70 | 2.57 | 2.63 | 0.00 | - | 43 | 43 | 15.30% |
| SPY220923C00442000 | 2022-08-17 3:23PM EDT | 2022-09-23 | 3.58 | 3.51 | 3.57 | -0.79 | -18.08% | 95 | 309 | 16.63% |
| SPY220930C00442000 | 2022-08-17 3:08PM EDT | 2022-09-30 | 4.57 | 4.35 | 4.39 | -0.39 | -7.86% | 99 | 1,579 | 16.93% |
| SPY221021C00442000 | 2022-08-17 3:11PM EDT | 2022-10-21 | 6.75 | 6.79 | 6.84 | -1.11 | -14.12% | 21 | 1,613 | 17.80% |
| SPY221216C00442000 | 2022-08-17 9:31AM EDT | 2022-12-16 | 12.89 | 13.26 | 13.43 | -2.30 | -15.14% | 1 | 1,186 | 20.16% |
| SPY221230C00442000 | 2022-08-16 1:36PM EDT | 2022-12-30 | 16.00 | 14.37 | 14.53 | 0.00 | - | 1 | 256 | 20.18% |
| SPY230317C00442000 | 2022-08-17 10:11AM EDT | 2023-03-17 | 21.69 | 21.88 | 22.09 | -2.05 | -8.64% | 4 | 45 | 22.02% |
| SPY230331C00442000 | 2022-08-15 10:30AM EDT | 2023-03-31 | 22.61 | 22.92 | 23.16 | 0.00 | - | 24 | 158 | 22.14% |
PutsforAugust 17, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY220817P00442000 | 2022-08-16 2:49PM EDT | 2022-08-17 | 13.55 | 14.86 | 15.49 | 0.00 | - | 79 | 2 | 38.48% |
| SPY220819P00442000 | 2022-08-17 2:02PM EDT | 2022-08-19 | 14.31 | 14.66 | 15.10 | +2.58 | +21.99% | 36 | 78 | 0.00% |
| SPY220822P00442000 | 2022-08-15 1:13PM EDT | 2022-08-22 | 13.36 | 14.84 | 14.98 | 0.00 | - | 1 | 1 | 0.00% |
| SPY220824P00442000 | 2022-08-17 2:44PM EDT | 2022-08-24 | 13.67 | 14.91 | 15.06 | +0.87 | +6.80% | 8 | 9 | 0.00% |
| SPY220826P00442000 | 2022-08-17 2:34PM EDT | 2022-08-26 | 13.40 | 15.11 | 15.28 | -1.45 | -9.76% | 2 | 105 | 0.00% |
| SPY220829P00442000 | 2022-08-17 12:49PM EDT | 2022-08-29 | 15.88 | 16.20 | 16.68 | +2.48 | +18.51% | 1 | 900 | 18.99% |
| SPY220831P00442000 | 2022-08-17 2:59PM EDT | 2022-08-31 | 14.97 | 15.47 | 15.66 | -0.62 | -3.98% | 49 | 911 | 11.72% |
| SPY220902P00442000 | 2022-08-17 3:36PM EDT | 2022-09-02 | 15.84 | 15.70 | 15.86 | +1.26 | +8.64% | 1 | 121 | 12.44% |
| SPY220906P00442000 | 2022-08-16 11:58AM EDT | 2022-09-06 | 13.64 | 15.83 | 16.01 | 0.00 | - | 172 | 173 | 12.00% |
| SPY220907P00442000 | 2022-08-12 3:47PM EDT | 2022-09-07 | 17.01 | 15.73 | 16.27 | 0.00 | - | - | 4 | 12.94% |
| SPY220909P00442000 | 2022-08-17 11:33AM EDT | 2022-09-09 | 17.26 | 16.13 | 16.32 | -3.27 | -15.93% | 10 | 11 | 12.59% |
| SPY220912P00442000 | 2022-08-17 9:30AM EDT | 2022-09-12 | 16.88 | 16.96 | 17.83 | +1.01 | +6.36% | 1 | 1 | 16.75% |
| SPY220916P00442000 | 2022-08-17 11:36AM EDT | 2022-09-16 | 19.30 | 17.95 | 18.10 | +3.15 | +19.50% | 5 | 3,522 | 16.35% |
| SPY220930P00442000 | 2022-08-16 12:37PM EDT | 2022-09-30 | 17.80 | 19.43 | 20.08 | 0.00 | - | 2 | 175 | 17.60% |
| SPY221021P00442000 | 2022-08-17 10:07AM EDT | 2022-10-21 | 21.61 | 21.45 | 21.89 | +0.07 | +0.32% | 52 | 7 | 17.35% |
| SPY221216P00442000 | 2022-08-16 12:27PM EDT | 2022-12-16 | 25.08 | 26.55 | 26.98 | 0.00 | - | 2 | 7 | 18.28% |
| SPY221230P00442000 | 2022-08-16 10:58AM EDT | 2022-12-30 | 27.89 | 27.61 | 28.04 | 0.00 | - | 2 | 33 | 18.37% |
| SPY230317P00442000 | 2022-08-09 1:36PM EDT | 2023-03-17 | 42.15 | 32.76 | 33.15 | 0.00 | - | 1 | 6 | 18.71% |
| SPY230331P00442000 | 2022-04-26 12:21PM EDT | 2023-03-31 | 46.23 | 52.45 | 53.83 | 0.00 | - | 4 | 5 | 33.59% |
© 2022 Yahoo. All rights reserved.
