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:441.00
Calls
December 7, 2023
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 17.31 | +17.31 | - | 1 | 3 | 2023-12-07 | 0.01 | -0.01 | -50.00% | 197 | 2,989 |
| 14.38 | -1.47 | -9.27% | 69 | 1,254 | 2023-12-08 | 0.03 | -0.01 | -25.00% | 728 | 11,664 |
| 15.17 | +0.44 | +2.99% | 7 | 8 | 2023-12-11 | 0.05 | -0.02 | -28.57% | 49 | 3,121 |
| 16.70 | +16.70 | - | 1 | 1 | 2023-12-12 | 0.12 | +0.12 | - | 16 | 243 |
| - | - | - | - | - | 2023-12-13 | 0.24 | +0.24 | - | 430 | 321 |
| 15.90 | +15.90 | - | 1 | 2 | 2023-12-14 | 0.37 | +0.37 | - | 8 | 978 |
| 15.23 | -0.94 | -5.81% | 54 | 8,639 | 2023-12-15 | 0.59 | +0.06 | +11.32% | 727 | 16,161 |
| 16.36 | -0.43 | -2.56% | 4 | 651 | 2023-12-22 | 1.06 | +0.12 | +12.77% | 2,292 | 3,330 |
| 16.44 | -0.68 | -3.97% | 6 | 2,845 | 2023-12-29 | 1.50 | +0.23 | +18.11% | 811 | 3,708 |
| 16.14 | -1.34 | -7.67% | 7 | 43 | 2024-01-05 | 1.94 | +0.17 | +9.60% | 148 | 465 |
| 18.24 | +0.03 | +0.16% | 2 | 3 | 2024-01-12 | 2.57 | +0.31 | +13.72% | 48 | 97 |
| 19.07 | -0.54 | -2.75% | 1 | 6,005 | 2024-01-19 | 3.04 | +0.35 | +13.01% | 1,827 | 5,436 |
| 20.92 | +1.55 | +8.00% | 1 | 75 | 2024-01-31 | 3.89 | +0.40 | +11.46% | 34 | 1,175 |
| 23.11 | 0.00 | - | 8 | 1,734 | 2024-02-16 | 5.10 | +0.52 | +11.35% | 826 | 2,074 |
| 24.97 | 0.00 | - | 58 | 565 | 2024-02-29 | 5.58 | +0.24 | +4.49% | 46 | 1,526 |
| 25.37 | -1.17 | -4.41% | 5 | 2,119 | 2024-03-15 | 6.87 | +0.47 | +7.34% | 20 | 1,088 |
| 27.05 | -2.15 | -7.36% | 7 | 3,073 | 2024-03-28 | 7.27 | -0.06 | -0.82% | 1 | 64 |
| 30.30 | -0.58 | -1.88% | 12 | 377 | 2024-04-30 | 9.06 | 0.00 | - | 105 | 325 |
| 34.92 | +1.16 | +3.44% | 205 | 256 | 2024-05-31 | 10.90 | 0.00 | - | 1 | 3 |
| 35.64 | -0.43 | -1.19% | 2 | 623 | 2024-06-21 | 11.50 | -0.05 | -0.43% | 1 | 490 |
| 35.00 | 0.00 | - | 2 | 13 | 2024-06-28 | 11.93 | 0.00 | - | 2 | 25 |
| 42.63 | 0.00 | - | 54 | 28 | 2024-09-30 | 15.65 | 0.00 | - | 22 | 2,024 |
© 2023 Yahoo. All rights reserved.