SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:38PM EST. Market open.
Strike:370.00
Calls
February 7, 2023
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 38.70 | -1.15 | -2.89% | 16 | 18 | 2023-02-07 | 0.01 | 0.00 | - | 5 | 534 |
| 27.76 | 0.00 | - | - | 2 | 2023-02-08 | 0.01 | 0.00 | - | 1 | 345 |
| - | - | - | - | - | 2023-02-09 | 0.03 | 0.00 | - | 8 | 480 |
| 39.02 | -1.60 | -3.94% | 8 | 69 | 2023-02-10 | 0.01 | -0.01 | -50.00% | 84 | 6,209 |
| 40.43 | -5.65 | -12.26% | 1 | 1 | 2023-02-13 | 0.04 | 0.00 | - | 4 | 295 |
| - | - | - | - | - | 2023-02-14 | 0.05 | 0.00 | - | 29 | 552 |
| 47.35 | 0.00 | - | - | 1 | 2023-02-15 | 0.07 | -0.02 | -22.22% | 5 | 855 |
| 44.47 | 0.00 | - | 2 | 0 | 2023-02-16 | 0.09 | -0.03 | -25.00% | 325 | 194 |
| 42.70 | +1.88 | +4.61% | 18 | 3,182 | 2023-02-17 | 0.13 | -0.03 | -18.75% | 5,649 | 113,730 |
| 47.54 | 0.00 | - | 29 | 61 | 2023-02-24 | 0.25 | -0.08 | -24.24% | 2,265 | 8,626 |
| 47.37 | 0.00 | - | 2 | 33 | 2023-03-03 | 0.45 | -0.14 | -23.73% | 263 | 30,730 |
| 45.26 | 0.00 | - | 5 | 18 | 2023-03-10 | 0.77 | -0.17 | -18.09% | 504 | 19,125 |
| 46.99 | +3.98 | +9.25% | 4 | 12,028 | 2023-03-17 | 1.25 | -0.24 | -16.11% | 9,011 | 100,216 |
| - | - | - | - | - | 2023-03-24 | 1.68 | -0.32 | -16.00% | 72 | 115 |
| 44.98 | 0.00 | - | 2 | 4,800 | 2023-03-31 | 2.09 | -0.32 | -13.28% | 398 | 32,951 |
| 49.07 | +3.89 | +8.61% | 6 | 456 | 2023-04-21 | 3.01 | -0.36 | -10.68% | 2,860 | 33,099 |
| 53.71 | 0.00 | - | 3 | 117 | 2023-05-19 | 4.46 | -0.39 | -8.04% | 751 | 16,233 |
| 52.54 | +1.48 | +2.90% | 1 | 7,562 | 2023-06-16 | 5.70 | -0.55 | -8.80% | 230 | 35,304 |
| 51.35 | 0.00 | - | 1 | 1,202 | 2023-06-30 | 6.37 | -0.47 | -6.87% | 113 | 6,670 |
| 53.79 | 0.00 | - | 2 | 217 | 2023-07-21 | 6.85 | -0.91 | -11.73% | 11 | 4,986 |
| 63.04 | 0.00 | - | 1 | 363 | 2023-09-15 | 9.10 | -1.01 | -9.99% | 40 | 21,705 |
| 60.03 | 0.00 | - | 4 | 402 | 2023-09-29 | 11.07 | +0.35 | +3.26% | 1 | 622 |
| 64.00 | 0.00 | - | 4 | 2,991 | 2023-12-15 | 12.45 | -0.85 | -6.39% | 20 | 8,014 |
| 63.30 | -5.54 | -8.05% | 1 | 4 | 2023-12-29 | 14.38 | +0.73 | +5.35% | 10 | 34 |
| 70.99 | +5.43 | +8.28% | 2 | 423 | 2024-01-19 | 13.57 | -0.73 | -5.10% | 2 | 4,897 |
| 68.98 | 0.00 | - | 1 | 2 | 2024-03-15 | - | - | - | - | - |
| 73.93 | -2.79 | -3.64% | 1 | 760 | 2024-06-21 | 18.24 | 0.00 | - | 2 | 6,121 |
| 83.90 | 0.00 | - | 2 | 2,138 | 2024-12-20 | 20.00 | 0.00 | - | 1 | 3,212 |
| 82.00 | 0.00 | - | 2 | 299 | 2025-01-17 | 22.50 | 0.00 | - | 10 | 828 |
| 84.10 | +15.95 | +23.40% | 1 | 3 | 2025-03-21 | 27.00 | 0.00 | - | 3 | 4 |
| 100.01 | 0.00 | - | 2 | 4 | 2025-12-19 | 27.96 | 0.00 | - | 1 | 292 |
© 2023 Yahoo. All rights reserved.
