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:380.00
Calls
December 11, 2023
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 82.11 | +2.27 | +2.84% | 296 | 13,688 | 2023-12-15 | 0.01 | -0.01 | -50.00% | 491 | 171,957 |
| 78.70 | 0.00 | - | 2 | 5 | 2023-12-22 | 0.03 | -0.01 | -25.00% | 22 | 2,382 |
| 77.29 | 0.00 | - | 4 | 286 | 2023-12-29 | 0.05 | -0.02 | -28.57% | 434 | 44,005 |
| - | - | - | - | - | 2024-01-05 | 0.09 | 0.00 | - | 16 | 76 |
| 76.65 | 0.00 | - | - | 1 | 2024-01-12 | 0.13 | -0.03 | -18.75% | 12 | 51 |
| 82.43 | +2.98 | +3.75% | 18 | 1,760 | 2024-01-19 | 0.17 | -0.03 | -15.00% | 192 | 35,915 |
| - | - | - | - | - | 2024-01-26 | 0.28 | 0.00 | - | - | 10 |
| 83.22 | +2.45 | +3.03% | 82 | 200 | 2024-01-31 | 0.28 | -0.04 | -12.50% | 70 | 241 |
| 82.49 | -0.89 | -1.07% | 10 | 575 | 2024-02-16 | 0.46 | -0.06 | -11.54% | 28 | 17,678 |
| 79.56 | 0.00 | - | 2 | 1,195 | 2024-02-29 | 0.62 | -0.09 | -12.68% | 3,008 | 1,234 |
| 85.24 | 0.00 | - | 8 | 2,200 | 2024-03-15 | 0.91 | -0.06 | -6.19% | 28 | 14,408 |
| 85.94 | +4.43 | +5.43% | 2 | 262 | 2024-03-28 | 1.12 | -0.11 | -8.94% | 61 | 3,067 |
| 83.15 | 0.00 | - | 2 | 5 | 2024-04-19 | 1.60 | -0.06 | -3.61% | 193 | 80 |
| 86.51 | 0.00 | - | 4 | 4 | 2024-04-30 | 1.79 | -0.35 | -16.36% | 3 | 84 |
| 89.30 | +3.15 | +3.66% | 2 | 134 | 2024-05-31 | 2.44 | -0.17 | -6.51% | 50 | 196 |
| 90.71 | 0.00 | - | 14 | 4,131 | 2024-06-21 | 2.90 | -0.12 | -3.97% | 131 | 0 |
| 83.40 | 0.00 | - | 25 | 1,144 | 2024-06-28 | 3.18 | -0.12 | -3.64% | 5 | 838 |
| 97.23 | +2.03 | +2.13% | 5 | 1,523 | 2024-09-20 | 5.02 | -0.28 | -5.28% | 2 | 4,201 |
| 95.31 | 0.00 | - | 1 | 31 | 2024-09-30 | 5.30 | -0.07 | -1.30% | 1 | 166 |
| 102.87 | +2.94 | +2.94% | 12 | 2,178 | 2024-12-20 | 7.03 | -0.22 | -3.03% | 114 | 31,249 |
| 101.09 | 0.00 | - | 18 | 670 | 2025-01-17 | 7.80 | 0.00 | - | 63 | 6,518 |
| 104.99 | 0.00 | - | 1 | 1,053 | 2025-03-21 | 9.29 | 0.00 | - | 1 | 560 |
| 106.36 | 0.00 | - | 2 | 5 | 2025-06-20 | 11.56 | 0.00 | - | 1 | 2,834 |
| 115.50 | 0.00 | - | 1 | 430 | 2025-12-19 | 14.49 | -0.02 | -0.14% | 1 | 2,292 |
| 114.39 | 0.00 | - | 19 | 5 | 2026-01-16 | 14.43 | -2.27 | -13.59% | 1 | 97 |
© 2023 Yahoo. All rights reserved.