SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:39PM EST. Market open.
Strike:380.00
Calls
February 7, 2023
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 30.39 | +0.87 | +2.95% | 1 | 21 | 2023-02-07 | 0.01 | 0.00 | - | 1 | 2,768 |
| 29.13 | -3.87 | -11.73% | 1 | 16 | 2023-02-08 | 0.01 | 0.00 | - | 12 | 949 |
| 35.30 | 0.00 | - | 21 | 18 | 2023-02-09 | 0.01 | -0.01 | -50.00% | 65 | 557 |
| 32.83 | +2.35 | +7.71% | 47 | 1,073 | 2023-02-10 | 0.02 | -0.01 | -33.33% | 2,693 | 13,360 |
| - | - | - | - | - | 2023-02-13 | 0.03 | -0.02 | -40.00% | 43 | 1,057 |
| 29.28 | +2.72 | +10.24% | 2 | 1 | 2023-02-14 | 0.05 | -0.08 | -61.54% | 97 | 1,070 |
| 34.70 | 0.00 | - | - | 3 | 2023-02-15 | 0.12 | -0.07 | -36.84% | 427 | 330 |
| 30.95 | 0.00 | - | 1 | 2 | 2023-02-16 | 0.24 | -0.03 | -11.11% | 2 | 101 |
| 33.14 | +1.75 | +5.58% | 18 | 13,922 | 2023-02-17 | 0.25 | -0.08 | -24.24% | 8,296 | 176,825 |
| 31.94 | 0.00 | - | 5 | 319 | 2023-02-24 | 0.47 | -0.16 | -25.40% | 587 | 8,959 |
| 32.25 | -0.32 | -0.98% | 2 | 1,210 | 2023-03-03 | 0.86 | -0.19 | -18.10% | 826 | 8,814 |
| 32.42 | -6.48 | -16.66% | 7 | 19 | 2023-03-10 | 1.31 | -0.25 | -16.03% | 1,142 | 1,025 |
| 37.71 | +3.61 | +10.59% | 14 | 17,486 | 2023-03-17 | 2.08 | -0.28 | -11.86% | 7,585 | 120,923 |
| 34.24 | 0.00 | - | 3 | 19 | 2023-03-24 | 2.64 | -0.40 | -13.16% | 82 | 542 |
| 39.05 | +4.00 | +11.41% | 1 | 4,549 | 2023-03-31 | 2.97 | -0.48 | -13.91% | 410 | 26,333 |
| 36.81 | +0.44 | +1.21% | 6 | 2,708 | 2023-04-21 | 4.24 | -0.38 | -8.23% | 2,314 | 52,893 |
| 39.70 | 0.00 | - | 19 | 271 | 2023-05-19 | 5.96 | -0.35 | -5.55% | 914 | 12,236 |
| 44.28 | +1.89 | +4.46% | 18 | 7,986 | 2023-06-16 | 7.41 | -0.48 | -6.08% | 5,598 | 58,134 |
| 43.28 | -0.61 | -1.39% | 1 | 777 | 2023-06-30 | 7.93 | -0.62 | -7.25% | 30 | 4,315 |
| 49.33 | 0.00 | - | 2 | 8 | 2023-07-21 | 8.90 | -0.70 | -7.29% | 1,704 | 9,346 |
| 50.24 | 0.00 | - | 5 | 830 | 2023-09-15 | 11.63 | -0.46 | -3.80% | 151 | 10,919 |
| 50.42 | 0.00 | - | 1 | 650 | 2023-09-29 | 13.11 | +0.17 | +1.31% | 2 | 856 |
| 55.59 | -2.56 | -4.40% | 5 | 4,713 | 2023-12-15 | 14.69 | -1.20 | -7.55% | 2 | 10,099 |
| 55.76 | -4.25 | -7.08% | 1 | 35 | 2023-12-29 | 14.79 | -1.41 | -8.70% | 4 | 153 |
| 59.19 | +1.53 | +2.65% | 3 | 1,435 | 2024-01-19 | 15.80 | -0.93 | -5.56% | 35 | 5,465 |
| 61.94 | 0.00 | - | 1 | 3 | 2024-03-15 | 18.20 | 0.00 | - | 1 | 8 |
| 66.94 | 0.00 | - | 1 | 3,344 | 2024-06-21 | 21.12 | +0.42 | +2.03% | 5 | 7,377 |
| 77.50 | 0.00 | - | 3 | 1,921 | 2024-12-20 | 23.94 | -1.10 | -4.39% | 16 | 17,542 |
| 74.80 | 0.00 | - | 15 | 469 | 2025-01-17 | 23.50 | 0.00 | - | 10 | 2,082 |
| 74.25 | 0.00 | - | 2 | 70 | 2025-03-21 | 28.50 | 0.00 | - | 1 | 9 |
| 88.10 | 0.00 | - | 2 | 386 | 2025-12-19 | 32.00 | -0.14 | -0.44% | 1 | 94 |
© 2023 Yahoo. All rights reserved.
