SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:25PM EDT. Market open.
Strike:379.00
Calls
September 30, 2022
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.03 | -0.81 | -96.43% | 8,103 | 7,883 | 2022-09-30 | 17.35 | +8.32 | +92.14% | 1,291 | 10,257 |
| 0.17 | -1.35 | -88.82% | 1,916 | 2,199 | 2022-10-03 | 17.26 | +8.57 | +98.62% | 360 | 775 |
| 0.57 | -1.82 | -76.15% | 414 | 750 | 2022-10-05 | 17.45 | +7.33 | +72.43% | 14 | 130 |
| 1.10 | -2.24 | -67.07% | 634 | 4,704 | 2022-10-07 | 17.00 | +5.66 | +49.91% | 17 | 3,306 |
| 2.70 | -2.53 | -48.37% | 269 | 1,444 | 2022-10-14 | 14.32 | 0.00 | - | 399 | 877 |
| 3.62 | -3.01 | -45.40% | 1,564 | 3,475 | 2022-10-21 | 20.08 | +5.84 | +41.01% | 155 | 14,890 |
| 4.44 | -1.07 | -19.42% | 1 | 245 | 2022-10-24 | 20.70 | +6.85 | +49.46% | 1 | 113 |
| 4.56 | -3.32 | -42.13% | 13 | 541 | 2022-10-26 | 20.02 | +4.33 | +27.60% | 4 | 109 |
| 4.70 | -3.29 | -41.18% | 184 | 431 | 2022-10-28 | 20.48 | +5.98 | +41.24% | 57 | 3,453 |
| 6.44 | -2.13 | -24.85% | 163 | 249 | 2022-11-04 | 20.75 | +3.48 | +20.15% | 38 | 70 |
| 7.86 | -3.59 | -31.35% | 1,157 | 4,376 | 2022-11-18 | 23.61 | +5.51 | +30.44% | 586 | 3,357 |
| 11.72 | -3.18 | -21.34% | 1,390 | 3,398 | 2022-12-16 | 26.72 | +5.87 | +28.15% | 105 | 7,879 |
| 12.36 | -2.61 | -17.43% | 108 | 758 | 2022-12-30 | 28.30 | +6.10 | +27.48% | 1 | 1,016 |
| 20.35 | -3.04 | -13.00% | 6 | 3,690 | 2023-03-17 | 29.28 | 0.00 | - | 95 | 963 |
| 21.39 | -2.71 | -11.24% | 130 | 7 | 2023-03-31 | 31.42 | 0.00 | - | 83 | 1,211 |
| 27.78 | -0.91 | -3.17% | 1 | 4 | 2023-06-16 | 36.15 | -0.25 | -0.69% | 9 | 155 |
| 37.15 | 0.00 | - | 1 | 2 | 2023-06-30 | 27.46 | 0.00 | - | 4 | 10 |
© 2022 Yahoo. All rights reserved.
