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:350.00
Calls
January 30, 2023
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 57.25 | +57.25 | - | 2 | 0 | 2023-01-30 | 0.01 | 0.00 | - | 301 | 0 |
| 51.92 | 0.00 | - | 8 | 0 | 2023-01-31 | 0.01 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 2023-02-01 | 0.01 | -0.02 | -66.67% | 8 | 0 |
| - | - | - | - | - | 2023-02-02 | 0.03 | 0.00 | - | 39 | 0 |
| 57.90 | +3.76 | +6.94% | 340 | 444 | 2023-02-03 | 0.02 | -0.01 | -33.33% | 32 | 9,820 |
| - | - | - | - | - | 2023-02-06 | 0.04 | +0.04 | - | 305 | - |
| - | - | - | - | - | 2023-02-07 | 0.03 | +0.03 | - | 1 | - |
| 54.95 | +54.95 | - | - | 0 | 2023-02-08 | 0.04 | +0.04 | - | 22 | 0 |
| - | - | - | - | - | 2023-02-09 | 0.08 | +0.08 | - | - | 0 |
| 50.54 | 0.00 | - | 1 | 0 | 2023-02-10 | 0.07 | -0.01 | -12.50% | 610 | 0 |
| 55.17 | 0.00 | - | 43 | 0 | 2023-02-17 | 0.19 | -0.02 | -9.52% | 4,446 | 0 |
| 58.92 | +7.69 | +15.01% | 46 | 0 | 2023-02-24 | 0.28 | -0.04 | -12.50% | 721 | 0 |
| 54.31 | 0.00 | - | 3 | 0 | 2023-03-03 | 0.42 | -0.07 | -14.29% | 1,596 | 0 |
| - | - | - | - | - | 2023-03-10 | 0.62 | +0.62 | - | 164 | - |
| 56.99 | 0.00 | - | 31 | 1,425 | 2023-03-17 | 0.93 | -0.08 | -7.92% | 14,527 | 91,672 |
| 59.01 | +2.37 | +4.18% | 2 | 362 | 2023-03-31 | 1.48 | -0.09 | -5.73% | 3,567 | 17,007 |
| 60.02 | +1.87 | +3.22% | 20 | 0 | 2023-04-21 | 2.15 | -0.17 | -7.33% | 1,132 | 0 |
| 62.20 | +0.56 | +0.91% | 5 | 74 | 2023-05-19 | 3.24 | -0.11 | -3.28% | 1,587 | 5,399 |
| 66.42 | +4.66 | +7.55% | 55 | 4,053 | 2023-06-16 | 4.25 | -0.20 | -4.49% | 485 | 24,207 |
| 65.44 | +6.71 | +11.43% | 11 | 1,031 | 2023-06-30 | 4.73 | -0.17 | -3.47% | 259 | 7,797 |
| 60.59 | 0.00 | - | 2 | 9 | 2023-07-21 | 5.53 | -0.19 | -3.32% | 281 | 12,584 |
| 69.34 | 0.00 | - | 11 | 1,632 | 2023-09-15 | 7.34 | -0.25 | -3.29% | 174 | 15,927 |
| 72.00 | +3.67 | +5.37% | 1 | 830 | 2023-09-29 | 7.70 | -0.51 | -6.21% | 21 | 267 |
| 77.62 | +2.78 | +3.71% | 2 | 1,736 | 2023-12-15 | 9.99 | -0.56 | -5.31% | 203 | 25,804 |
| 64.02 | 0.00 | - | 1 | 3 | 2023-12-29 | 10.30 | -1.20 | -10.43% | 21 | 255 |
| 78.28 | +2.20 | +2.89% | 8 | 710 | 2024-01-19 | 10.65 | -0.55 | -4.91% | 343 | 7,929 |
| 83.09 | 0.00 | - | 3 | 1,880 | 2024-06-21 | 14.50 | -0.84 | -5.48% | 7 | 1,555 |
| 89.73 | 0.00 | - | 2 | 648 | 2024-12-20 | 17.73 | -1.64 | -8.47% | 32 | 9,809 |
| 91.00 | 0.00 | - | 10 | 95 | 2025-01-17 | 19.00 | -2.28 | -10.71% | 1 | 1,167 |
| 90.38 | 0.00 | - | 2 | 8 | 2025-03-21 | 19.50 | -1.42 | -6.79% | 2 | 33 |
| 103.00 | +7.12 | +7.43% | 12 | 100 | 2025-12-19 | 24.25 | -2.99 | -10.98% | 12 | 230 |
© 2023 Yahoo. All rights reserved.
