SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:31PM EDT. Market open.
Strike:445.00
CallsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY220812C00445000 | 2022-08-12 9:30AM EDT | 2022-08-12 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,198 | 34.38% |
| SPY220815C00445000 | 2022-08-11 10:28AM EDT | 2022-08-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,348 | 17.19% |
| SPY220817C00445000 | 2022-08-12 9:56AM EDT | 2022-08-17 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 824 | 15.24% |
| SPY220819C00445000 | 2022-08-12 12:07PM EDT | 2022-08-19 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 1,387 | 40,038 | 14.45% |
| SPY220822C00445000 | 2022-08-12 11:22AM EDT | 2022-08-22 | 0.07 | 0.06 | 0.07 | 0.00 | - | 22 | 116 | 13.33% |
| SPY220824C00445000 | 2022-08-12 10:40AM EDT | 2022-08-24 | 0.11 | 0.13 | 0.14 | -0.08 | -42.11% | 21 | 460 | 13.72% |
| SPY220826C00445000 | 2022-08-12 12:00PM EDT | 2022-08-26 | 0.26 | 0.27 | 0.28 | +0.03 | +13.04% | 3,523 | 894 | 14.55% |
| SPY220829C00445000 | 2022-08-12 12:12PM EDT | 2022-08-29 | 0.36 | 0.37 | 0.37 | +0.11 | +44.00% | 101 | 583 | 14.10% |
| SPY220831C00445000 | 2022-08-12 12:12PM EDT | 2022-08-31 | 0.50 | 0.50 | 0.51 | +0.11 | +28.21% | 212 | 39,581 | 14.41% |
| SPY220902C00445000 | 2022-08-12 11:55AM EDT | 2022-09-02 | 0.66 | 0.67 | 0.68 | +0.18 | +37.50% | 268 | 7,213 | 14.75% |
| SPY220906C00445000 | 2022-08-12 11:39AM EDT | 2022-09-06 | 0.75 | 0.78 | 0.79 | +0.17 | +29.31% | 13 | 299 | 14.12% |
| SPY220907C00445000 | 2022-08-11 11:42AM EDT | 2022-09-07 | 0.92 | 0.85 | 0.87 | 0.00 | - | 39 | 199 | 14.23% |
| SPY220909C00445000 | 2022-08-12 11:46AM EDT | 2022-09-09 | 1.03 | 1.06 | 1.08 | +0.21 | +25.61% | 9 | 823 | 14.62% |
| SPY220912C00445000 | 2022-08-12 10:15AM EDT | 2022-09-12 | 1.01 | 1.16 | 1.19 | +0.05 | +5.21% | 13 | 51 | 14.33% |
| SPY220914C00445000 | 2022-08-11 12:10PM EDT | 2022-09-14 | 1.45 | - | - | 0.00 | - | - | - | 0.00% |
| SPY220916C00445000 | 2022-08-12 12:16PM EDT | 2022-09-16 | 1.65 | 1.63 | 1.64 | +0.37 | +28.91% | 862 | 25,172 | 14.98% |
| SPY220923C00445000 | 2022-08-12 12:10PM EDT | 2022-09-23 | 2.32 | 2.30 | 2.33 | +0.45 | +24.06% | 27 | 477 | 15.54% |
| SPY220930C00445000 | 2022-08-12 12:10PM EDT | 2022-09-30 | 2.97 | 2.95 | 2.97 | +0.56 | +23.24% | 47 | 3,346 | 15.85% |
| SPY221021C00445000 | 2022-08-12 12:12PM EDT | 2022-10-21 | 4.94 | 4.91 | 4.94 | +0.71 | +16.78% | 139 | 4,194 | 16.67% |
| SPY221118C00445000 | 2022-08-12 12:13PM EDT | 2022-11-18 | 8.05 | 7.98 | 8.02 | +1.17 | +17.01% | 718 | 10,302 | 18.14% |
| SPY221216C00445000 | 2022-08-12 11:16AM EDT | 2022-12-16 | 10.28 | 10.61 | 10.71 | +0.80 | +8.44% | 12 | 6,013 | 18.95% |
| SPY221230C00445000 | 2022-08-12 11:19AM EDT | 2022-12-30 | 11.42 | 11.65 | 11.78 | +0.98 | +9.39% | 6 | 921 | 19.07% |
| SPY230120C00445000 | 2022-08-12 11:35AM EDT | 2023-01-20 | 13.37 | 13.50 | 13.66 | +1.13 | +9.23% | 11 | 7,359 | 19.55% |
| SPY230317C00445000 | 2022-08-12 10:31AM EDT | 2023-03-17 | 18.25 | 18.62 | 18.90 | -0.68 | -3.59% | 5 | 1,343 | 20.99% |
| SPY230331C00445000 | 2022-08-10 12:45PM EDT | 2023-03-31 | 17.87 | 19.61 | 19.96 | 0.00 | - | 2 | 156 | 21.15% |
| SPY230616C00445000 | 2022-08-11 2:39PM EDT | 2023-06-16 | 24.80 | 25.74 | 26.15 | 0.00 | - | 26 | 3,443 | 22.35% |
| SPY230630C00445000 | 2022-07-29 2:07PM EDT | 2023-06-30 | 20.88 | 26.44 | 26.95 | 0.00 | - | 2 | 18 | 22.37% |
| SPY230915C00445000 | 2022-08-11 11:19AM EDT | 2023-09-15 | 30.41 | 31.59 | 32.12 | 0.00 | - | 1 | 180 | 23.04% |
| SPY231215C00445000 | 2022-08-12 10:46AM EDT | 2023-12-15 | 35.93 | 37.08 | 38.13 | +0.29 | +0.81% | 5 | 2,441 | 23.86% |
| SPY240119C00445000 | 2022-08-11 11:35AM EDT | 2024-01-19 | 37.23 | 37.00 | 39.34 | 0.00 | - | 11 | 790 | 23.64% |
| SPY240621C00445000 | 2022-08-10 11:33AM EDT | 2024-06-21 | 44.02 | 45.53 | 50.00 | 0.00 | - | 2 | 22 | 25.41% |
| SPY241220C00445000 | 2022-08-12 10:04AM EDT | 2024-12-20 | 53.81 | 53.75 | 58.00 | -0.69 | -1.27% | 5 | 2,487 | 25.65% |
PutsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY220812P00445000 | 2022-07-29 3:33PM EDT | 2022-08-12 | 32.24 | 21.00 | 21.16 | 0.00 | - | 5 | 0 | 54.39% |
| SPY220817P00445000 | 2022-08-02 1:32PM EDT | 2022-08-17 | 35.00 | 20.96 | 21.12 | 0.00 | - | 6 | 0 | 22.95% |
| SPY220819P00445000 | 2022-08-12 9:30AM EDT | 2022-08-19 | 22.79 | 20.88 | 21.04 | -2.26 | -9.02% | 1 | 39 | 18.58% |
| SPY220824P00445000 | 2022-08-12 9:50AM EDT | 2022-08-24 | 23.19 | 20.90 | 21.12 | -8.00 | -25.65% | 10 | 0 | 15.60% |
| SPY220826P00445000 | 2022-08-12 11:01AM EDT | 2022-08-26 | 22.47 | 21.03 | 21.45 | -0.43 | -1.88% | 2 | 4 | 17.36% |
| SPY220829P00445000 | 2022-08-11 9:30AM EDT | 2022-08-29 | 22.25 | 21.02 | 21.32 | 0.00 | - | 2 | 2 | 14.94% |
| SPY220902P00445000 | 2022-08-08 1:55PM EDT | 2022-09-02 | 31.22 | 21.30 | 21.52 | 0.00 | - | 4 | 11 | 14.73% |
| SPY220912P00445000 | 2022-08-10 3:36PM EDT | 2022-09-12 | 25.94 | 21.53 | 21.84 | 0.00 | - | 10 | 12 | 13.60% |
| SPY220916P00445000 | 2022-08-12 12:13PM EDT | 2022-09-16 | 23.08 | 23.13 | 23.39 | -3.21 | -12.21% | 307 | 14,679 | 17.58% |
| SPY220930P00445000 | 2022-08-12 11:15AM EDT | 2022-09-30 | 25.20 | 24.16 | 24.59 | -0.36 | -1.41% | 4 | 1,537 | 17.50% |
| SPY221021P00445000 | 2022-08-12 10:54AM EDT | 2022-10-21 | 27.05 | 25.63 | 26.03 | -1.15 | -4.08% | 2 | 68 | 17.08% |
| SPY221118P00445000 | 2022-08-12 11:44AM EDT | 2022-11-18 | 28.44 | 27.95 | 28.29 | -2.60 | -8.38% | 10 | 3,682 | 17.43% |
| SPY221216P00445000 | 2022-08-12 12:11PM EDT | 2022-12-16 | 30.34 | 30.19 | 30.49 | -3.27 | -9.73% | 35 | 7,905 | 17.82% |
| SPY221230P00445000 | 2022-08-11 11:21AM EDT | 2022-12-30 | 33.08 | 31.06 | 31.35 | 0.00 | - | 1 | 177 | 17.80% |
| SPY230120P00445000 | 2022-08-12 12:14PM EDT | 2023-01-20 | 32.59 | 32.39 | 32.72 | -0.60 | -1.81% | 2 | 9,533 | 17.90% |
| SPY230317P00445000 | 2022-08-12 11:15AM EDT | 2023-03-17 | 36.43 | 35.67 | 36.00 | -1.57 | -4.13% | 5 | 3,057 | 18.06% |
| SPY230331P00445000 | 2022-08-04 1:30PM EDT | 2023-03-31 | 43.21 | 36.54 | 36.95 | 0.00 | - | 2 | 17 | 18.24% |
| SPY230616P00445000 | 2022-08-11 11:34AM EDT | 2023-06-16 | 41.54 | 40.21 | 40.61 | 0.00 | - | 298 | 3,004 | 18.22% |
| SPY230630P00445000 | 2022-08-11 10:33AM EDT | 2023-06-30 | 41.37 | 40.76 | 41.28 | 0.00 | - | 5 | 13 | 18.25% |
| SPY230915P00445000 | 2022-08-12 10:18AM EDT | 2023-09-15 | 45.38 | 43.62 | 44.43 | +0.13 | +0.29% | 2 | 1,259 | 18.21% |
| SPY231215P00445000 | 2022-08-12 12:11PM EDT | 2023-12-15 | 47.24 | 46.71 | 47.58 | -2.46 | -4.95% | 113 | 3,540 | 18.06% |
| SPY240119P00445000 | 2022-08-12 11:19AM EDT | 2024-01-19 | 47.55 | 46.00 | 50.57 | -3.45 | -6.76% | 10 | 402 | 18.93% |
| SPY240621P00445000 | 2022-08-11 3:29PM EDT | 2024-06-21 | 55.29 | 50.82 | 55.47 | 0.00 | - | 19 | 45 | 18.78% |
| SPY241220P00445000 | 2022-08-11 10:38AM EDT | 2024-12-20 | 57.03 | 55.00 | 60.00 | 0.00 | - | 3 | 415 | 18.43% |
© 2022 Yahoo. All rights reserved.
