SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:445.00
CallsforDecember 9, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY221209C00445000 | 2022-12-06 2:20PM EST | 2022-12-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 263 | 71.88% |
| SPY221212C00445000 | 2022-12-05 10:21AM EST | 2022-12-12 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 564 | 38.28% |
| SPY221214C00445000 | 2022-12-07 9:56AM EST | 2022-12-14 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 559 | 33.59% |
| SPY221215C00445000 | 2022-12-02 3:04PM EST | 2022-12-15 | 0.05 | 0.01 | 0.02 | 0.00 | - | 12 | 12 | 31.25% |
| SPY221216C00445000 | 2022-12-08 2:13PM EST | 2022-12-16 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 182 | 19,278 | 29.30% |
| SPY221223C00445000 | 2022-12-08 9:58AM EST | 2022-12-23 | 0.02 | 0.02 | 0.03 | 0.00 | - | 6 | 504 | 22.27% |
| SPY221230C00445000 | 2022-12-08 3:50PM EST | 2022-12-30 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 230 | 2,125 | 19.43% |
| SPY230106C00445000 | 2022-12-08 1:41PM EST | 2023-01-06 | 0.09 | 0.07 | 0.09 | +0.02 | +28.57% | 9 | 375 | 18.26% |
| SPY230113C00445000 | 2022-12-08 3:48PM EST | 2023-01-13 | 0.17 | 0.16 | 0.21 | +0.03 | +21.43% | 34 | 4,967 | 18.51% |
| SPY230120C00445000 | 2022-12-08 3:58PM EST | 2023-01-20 | 0.26 | 0.25 | 0.27 | +0.05 | +23.81% | 107 | 20,217 | 17.65% |
| SPY230217C00445000 | 2022-12-08 3:53PM EST | 2023-02-17 | 0.96 | 0.99 | 1.04 | +0.10 | +11.63% | 38 | 2,150 | 17.90% |
| SPY230317C00445000 | 2022-12-08 3:22PM EST | 2023-03-17 | 2.05 | 2.00 | 2.21 | +0.24 | +13.26% | 10 | 5,277 | 18.41% |
| SPY230331C00445000 | 2022-12-08 10:49AM EST | 2023-03-31 | 2.85 | 2.65 | 2.76 | +0.38 | +15.38% | 16 | 566 | 18.40% |
| SPY230421C00445000 | 2022-12-08 3:48PM EST | 2023-04-21 | 3.60 | 3.70 | 3.85 | +0.16 | +4.65% | 54 | 214 | 18.81% |
| SPY230616C00445000 | 2022-12-08 3:56PM EST | 2023-06-16 | 7.15 | 7.10 | 7.27 | +0.42 | +6.24% | 620 | 6,304 | 20.05% |
| SPY230630C00445000 | 2022-12-08 3:20PM EST | 2023-06-30 | 7.67 | 7.62 | 8.06 | -1.33 | -14.78% | 11 | 97 | 20.21% |
| SPY230915C00445000 | 2022-12-08 2:59PM EST | 2023-09-15 | 12.77 | 12.72 | 13.24 | +0.37 | +2.98% | 18 | 822 | 21.69% |
| SPY230929C00445000 | 2022-12-01 3:48PM EST | 2023-09-29 | 18.65 | 13.38 | 14.06 | 0.00 | - | 24 | 33 | 21.82% |
| SPY231215C00445000 | 2022-12-08 3:12PM EST | 2023-12-15 | 18.45 | 18.43 | 18.98 | +0.06 | +0.33% | 103 | 5,481 | 22.83% |
| SPY240119C00445000 | 2022-12-08 3:40PM EST | 2024-01-19 | 18.50 | 18.71 | 23.00 | -0.76 | -3.95% | 4 | 2,479 | 24.39% |
| SPY240621C00445000 | 2022-12-08 3:44PM EST | 2024-06-21 | 28.99 | 27.00 | 32.00 | +0.87 | +3.09% | 4 | 1,429 | 25.52% |
| SPY241220C00445000 | 2022-12-08 12:15PM EST | 2024-12-20 | 37.80 | 35.50 | 40.50 | +1.68 | +4.65% | 29 | 2,464 | 26.00% |
| SPY250117C00445000 | 2022-12-08 2:27PM EST | 2025-01-17 | 38.50 | 36.00 | 41.00 | +1.30 | +3.49% | 20 | 148 | 25.74% |
PutsforDecember 9, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY221209P00445000 | 2022-11-02 10:07AM EST | 2022-12-09 | 62.27 | 40.30 | 40.47 | 0.00 | - | - | 0 | 0.00% |
| SPY221214P00445000 | 2022-12-01 11:53AM EST | 2022-12-14 | 38.31 | 48.23 | 50.55 | 0.00 | - | - | 0 | 55.25% |
| SPY221216P00445000 | 2022-12-08 2:39PM EST | 2022-12-16 | 51.00 | 49.66 | 50.87 | -2.34 | -4.39% | 3 | 2,520 | 58.37% |
| SPY221223P00445000 | 2022-12-02 1:48PM EST | 2022-12-23 | 40.79 | 49.67 | 50.87 | 0.00 | - | 2 | 0 | 46.69% |
| SPY221230P00445000 | 2022-12-08 9:53AM EST | 2022-12-30 | 51.13 | 49.60 | 50.86 | -1.97 | -3.71% | 6 | 1,954 | 38.51% |
| SPY230106P00445000 | 2022-12-07 2:06PM EST | 2023-01-06 | 53.59 | 49.67 | 50.87 | 0.00 | - | 6 | 3 | 33.59% |
| SPY230120P00445000 | 2022-12-07 2:23PM EST | 2023-01-20 | 53.62 | 49.71 | 50.92 | 0.00 | - | 6 | 4,218 | 27.77% |
| SPY230217P00445000 | 2022-12-08 12:36PM EST | 2023-02-17 | 50.70 | 50.11 | 50.58 | +11.11 | +28.06% | 2 | 42 | 20.62% |
| SPY230317P00445000 | 2022-12-06 2:35PM EST | 2023-03-17 | 54.40 | 49.92 | 51.15 | 0.00 | - | 2 | 2,092 | 18.86% |
| SPY230331P00445000 | 2022-11-29 12:54PM EST | 2023-03-31 | 51.89 | 50.11 | 51.33 | 0.00 | - | 1 | 56 | 18.04% |
| SPY230421P00445000 | 2022-12-05 10:29AM EST | 2023-04-21 | 45.66 | 50.41 | 51.66 | 0.00 | - | 10 | 15 | 17.19% |
| SPY230616P00445000 | 2022-12-08 9:46AM EST | 2023-06-16 | 54.40 | 51.56 | 52.71 | -0.19 | -0.35% | 1 | 3,286 | 15.97% |
| SPY230630P00445000 | 2022-12-01 10:28AM EST | 2023-06-30 | 46.30 | 51.86 | 53.07 | 0.00 | - | 1 | 2,579 | 15.88% |
| SPY230915P00445000 | 2022-12-02 12:05PM EST | 2023-09-15 | 47.97 | 53.89 | 54.98 | 0.00 | - | 2 | 3,051 | 15.51% |
| SPY230929P00445000 | 2022-12-06 2:38PM EST | 2023-09-29 | 58.04 | 54.24 | 55.44 | 0.00 | - | 2 | 1 | 15.58% |
| SPY231215P00445000 | 2022-12-08 10:40AM EST | 2023-12-15 | 55.75 | 56.32 | 57.28 | +0.21 | +0.38% | 1 | 3,473 | 15.36% |
| SPY240119P00445000 | 2022-11-23 1:48PM EST | 2024-01-19 | 54.80 | 55.00 | 60.00 | 0.00 | - | 111 | 430 | 16.66% |
| SPY240621P00445000 | 2022-11-23 11:06AM EST | 2024-06-21 | 58.00 | 58.50 | 63.50 | 0.00 | - | 1 | 77 | 16.25% |
| SPY241220P00445000 | 2022-12-01 3:52PM EST | 2024-12-20 | 63.98 | 62.50 | 67.50 | 0.00 | - | 5 | 403 | 16.07% |
| SPY250117P00445000 | 2022-12-01 12:44PM EST | 2025-01-17 | 60.05 | 63.00 | 68.00 | 0.00 | - | 4 | 6 | 16.01% |
© 2022 Yahoo. All rights reserved.
