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:393.00
Calls
January 31, 2023
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 13.19 | +5.57 | +73.10% | 156 | 2,709 | 2023-01-31 | 0.01 | -0.05 | -83.33% | 13,136 | 6,467 |
| 13.21 | +3.42 | +34.93% | 86 | 222 | 2023-02-01 | 0.08 | -0.63 | -88.73% | 9,623 | 3,574 |
| 13.43 | +2.73 | +25.51% | 139 | 1,577 | 2023-02-02 | 0.29 | -0.81 | -73.64% | 6,636 | 4,623 |
| 13.97 | +4.39 | +45.82% | 242 | 2,643 | 2023-02-03 | 0.67 | -1.03 | -60.59% | 8,132 | 20,186 |
| 12.41 | 0.00 | - | 1 | 29 | 2023-02-06 | 0.84 | -1.18 | -58.42% | 1,324 | 831 |
| 11.88 | -0.23 | -1.90% | 39 | 143 | 2023-02-07 | 0.98 | -1.23 | -55.66% | 2,282 | 634 |
| 13.22 | +2.81 | +26.99% | 29 | 1,011 | 2023-02-08 | 1.18 | -1.37 | -53.73% | 363 | 707 |
| 13.05 | +1.71 | +15.08% | 4 | 7 | 2023-02-09 | 1.31 | -1.23 | -48.43% | 271 | 599 |
| 15.29 | +3.87 | +33.89% | 22 | 2,128 | 2023-02-10 | 1.45 | -1.37 | -48.58% | 2,939 | 3,764 |
| 16.09 | +3.49 | +27.70% | 912 | 10,797 | 2023-02-17 | 2.63 | -1.29 | -32.91% | 6,203 | 24,588 |
| 15.81 | +1.94 | +13.99% | 109 | 1,048 | 2023-02-24 | 3.13 | -1.48 | -32.10% | 441 | 1,706 |
| 15.95 | +0.88 | +5.84% | 204 | 734 | 2023-03-03 | 3.72 | -1.40 | -27.34% | 271 | 1,048 |
| 17.91 | +2.52 | +16.37% | 213 | 28 | 2023-03-10 | 4.40 | -1.46 | -24.91% | 154 | 136 |
| 19.34 | +2.84 | +17.21% | 36 | 4,905 | 2023-03-17 | 5.51 | -1.57 | -22.18% | 1,535 | 9,421 |
| 21.97 | -0.26 | -1.17% | 225 | 31 | 2023-04-21 | 8.05 | -1.06 | -11.64% | 111 | 2,903 |
| 23.75 | 0.00 | - | 1 | 220 | 2023-05-19 | 9.80 | -1.97 | -16.74% | 50 | 846 |
| 29.30 | 0.00 | - | 10 | 5,641 | 2023-06-16 | 11.57 | -1.92 | -14.23% | 237 | 2,916 |
| 26.60 | 0.00 | - | 1 | 80 | 2023-06-30 | 13.95 | +0.21 | +1.53% | 1 | 242 |
| - | - | - | - | - | 2023-09-15 | 16.91 | -0.46 | -2.65% | 1 | 3 |
| 36.23 | 0.00 | - | 1 | 148 | 2023-09-29 | 16.36 | 0.00 | - | 4 | 21 |
| - | - | - | - | - | 2023-12-29 | 29.35 | 0.00 | - | 1 | 1 |
© 2023 Yahoo. All rights reserved.
