SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:23AM EDT. Market open.
Strike:452.00
CallsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY220812C00452000 | 2022-08-11 12:17PM EDT | 2022-08-12 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 42 | 25.00% |
| SPY220815C00452000 | 2022-08-02 12:40PM EDT | 2022-08-15 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 5 | 12.50% |
| SPY220817C00452000 | 2022-08-11 3:15PM EDT | 2022-08-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 33 | 18.36% |
| SPY220819C00452000 | 2022-08-11 3:23PM EDT | 2022-08-19 | 0.02 | 0.00 | 0.01 | 0.00 | - | 98 | 905 | 16.02% |
| SPY220822C00452000 | 2022-08-11 10:03AM EDT | 2022-08-22 | 0.05 | 0.01 | 0.02 | 0.00 | - | 13 | 520 | 14.65% |
| SPY220824C00452000 | 2022-08-12 10:32AM EDT | 2022-08-24 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 26 | 222 | 14.75% |
| SPY220826C00452000 | 2022-08-11 2:31PM EDT | 2022-08-26 | 0.10 | 0.07 | 0.08 | 0.00 | - | 33 | 38 | 15.04% |
| SPY220829C00452000 | 2022-08-11 12:33PM EDT | 2022-08-29 | 0.10 | 0.09 | 0.11 | -0.06 | -37.50% | 1 | 40 | 14.41% |
| SPY220831C00452000 | 2022-08-12 10:07AM EDT | 2022-08-31 | 0.14 | 0.15 | 0.15 | -0.06 | -30.00% | 59 | 132 | 14.36% |
| SPY220902C00452000 | 2022-08-12 10:12AM EDT | 2022-09-02 | 0.22 | 0.21 | 0.22 | -0.09 | -29.03% | 4 | 197 | 14.60% |
| SPY220906C00452000 | 2022-08-12 10:19AM EDT | 2022-09-06 | 0.27 | 0.25 | 0.26 | -0.01 | -3.57% | 1 | 363 | 13.86% |
| SPY220907C00452000 | 2022-08-11 3:54PM EDT | 2022-09-07 | 0.26 | 0.28 | 0.29 | 0.00 | - | 126 | 136 | 13.88% |
| SPY220909C00452000 | 2022-08-11 3:46PM EDT | 2022-09-09 | 0.32 | 0.37 | 0.38 | 0.00 | - | 116 | 287 | 14.14% |
| SPY220916C00452000 | 2022-08-12 10:37AM EDT | 2022-09-16 | 0.62 | 0.65 | 0.66 | +0.07 | +12.73% | 2 | 2,405 | 14.33% |
| SPY220923C00452000 | 2022-08-12 10:34AM EDT | 2022-09-23 | 1.03 | 1.02 | 1.05 | +0.08 | +8.42% | 9 | 119 | 14.74% |
| SPY220930C00452000 | 2022-08-12 11:06AM EDT | 2022-09-30 | 1.43 | 1.43 | 1.45 | +0.17 | +13.49% | 16 | 4,962 | 14.98% |
| SPY221021C00452000 | 2022-08-12 10:45AM EDT | 2022-10-21 | 2.74 | 2.86 | 2.89 | -0.32 | -10.46% | 11 | 1,317 | 15.78% |
| SPY221216C00452000 | 2022-08-11 4:02PM EDT | 2022-12-16 | 7.21 | 7.51 | 7.63 | 0.00 | - | 371 | 1,097 | 17.91% |
| SPY221230C00452000 | 2022-08-10 4:13PM EDT | 2022-12-30 | 7.98 | 8.34 | 8.52 | 0.00 | - | 16 | 113 | 17.98% |
| SPY230317C00452000 | 2022-08-09 12:40PM EDT | 2023-03-17 | 11.53 | 14.78 | 15.09 | 0.00 | - | 10 | 38 | 19.97% |
| SPY230331C00452000 | 2022-08-12 9:39AM EDT | 2023-03-31 | 15.96 | 15.79 | 16.12 | +9.87 | +162.07% | 1 | 1 | 20.17% |
PutsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY220819P00452000 | 2022-07-07 1:52PM EDT | 2022-08-19 | 63.86 | 38.77 | 39.37 | 0.00 | - | 11 | 0 | 85.34% |
| SPY220909P00452000 | 2022-08-12 9:30AM EDT | 2022-09-09 | 29.99 | 29.17 | 29.43 | -8.07 | -21.20% | - | 2 | 18.04% |
| SPY220916P00452000 | 2022-08-12 9:33AM EDT | 2022-09-16 | 31.45 | 30.41 | 30.65 | -2.11 | -6.29% | 36 | 605 | 20.42% |
| SPY220930P00452000 | 2022-06-24 3:16PM EDT | 2022-09-30 | 64.52 | 57.16 | 58.38 | 0.00 | - | 35 | 2,609 | 65.27% |
| SPY221216P00452000 | 2022-07-19 10:03AM EDT | 2022-12-16 | 66.21 | 35.35 | 35.73 | 0.00 | - | 1 | 25 | 17.62% |
| SPY221230P00452000 | 2022-08-05 3:51PM EDT | 2022-12-30 | 43.82 | 36.03 | 36.42 | 0.00 | - | 2 | 100 | 17.49% |
| SPY230331P00452000 | 2022-06-10 9:58AM EDT | 2023-03-31 | 66.68 | 66.09 | 67.55 | 0.00 | - | 1 | 3 | 37.61% |
© 2022 Yahoo. All rights reserved.
