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:370.00
Calls
December 4, 2023
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 88.40 | 0.00 | - | 1 | 86 | 2023-12-08 | 0.01 | -0.01 | -50.00% | 773 | 36,586 |
| 86.03 | 0.00 | - | 1 | 9,268 | 2023-12-15 | 0.04 | -0.02 | -33.33% | 43 | 46,445 |
| 84.36 | 0.00 | - | 2 | 3 | 2023-12-22 | 0.06 | -0.02 | -25.00% | 21 | 71,048 |
| 85.60 | 0.00 | - | 359 | 181 | 2023-12-29 | 0.08 | -0.04 | -33.33% | 4 | 20,781 |
| - | - | - | - | - | 2024-01-05 | 0.13 | -0.03 | -18.75% | 9,130 | 10 |
| 89.98 | +2.42 | +2.76% | 26 | 724 | 2024-01-19 | 0.25 | -0.06 | -19.35% | 199 | 38,727 |
| 88.18 | 0.00 | - | 4 | 5 | 2024-01-31 | 0.36 | -0.09 | -20.00% | 1 | 84 |
| 87.00 | 0.00 | - | 1 | 22 | 2024-02-16 | 0.56 | -0.11 | -16.42% | 12 | 7,193 |
| 89.87 | 0.00 | - | 2 | 559 | 2024-02-29 | 0.70 | -0.13 | -15.66% | 11 | 42 |
| 94.02 | +4.72 | +5.29% | 6 | 1,026 | 2024-03-15 | 0.99 | -0.07 | -6.60% | 69 | 27,318 |
| 90.70 | 0.00 | - | 10 | 377 | 2024-03-28 | 1.19 | -0.13 | -9.85% | 232 | 6,333 |
| - | - | - | - | - | 2024-04-19 | 1.66 | -0.16 | -8.79% | 3 | 7,157 |
| 94.99 | 0.00 | - | 2 | 6 | 2024-04-30 | 1.77 | -0.28 | -13.66% | 9 | 39 |
| 94.17 | 0.00 | - | 4 | 247 | 2024-05-31 | 2.35 | -0.33 | -12.31% | 72 | 4 |
| 97.31 | +0.23 | +0.24% | 3 | 844 | 2024-06-21 | 2.78 | -0.11 | -3.81% | 40 | 34,401 |
| 95.80 | 0.00 | - | 2 | 191 | 2024-06-28 | 2.96 | -0.29 | -8.92% | 40 | 3,655 |
| 103.57 | +3.73 | +3.74% | 14 | 417 | 2024-09-20 | 4.61 | -0.34 | -6.87% | 529 | 3,052 |
| 84.72 | 0.00 | - | 1 | 24 | 2024-09-30 | 4.81 | -0.07 | -1.43% | 4 | 146 |
| 107.29 | +3.76 | +3.63% | 1 | 1,995 | 2024-12-20 | 6.67 | -0.46 | -6.45% | 11 | 12,568 |
| 108.84 | +3.34 | +3.17% | 1 | 310 | 2025-01-17 | 7.01 | -0.57 | -7.52% | 1 | 6,927 |
| 108.66 | 0.00 | - | 1 | 13 | 2025-03-21 | 8.31 | +0.21 | +2.59% | 3 | 42 |
| 115.58 | 0.00 | - | 6 | 13 | 2025-06-20 | 9.99 | -0.15 | -1.48% | 1 | 329 |
| 123.00 | +3.00 | +2.50% | 4 | 124 | 2025-12-19 | 14.14 | 0.00 | - | 2 | 1,303 |
| 118.73 | 0.00 | - | 2 | 9 | 2026-01-16 | 14.50 | 0.00 | - | 15 | 54 |
© 2023 Yahoo. All rights reserved.