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:390.00
Calls
December 4, 2023
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 2023-12-04 | 0.01 | 0.00 | - | - | 39 |
| - | - | - | - | - | 2023-12-05 | 0.01 | 0.00 | - | - | 127 |
| - | - | - | - | - | 2023-12-07 | 0.02 | 0.00 | - | - | 20 |
| 66.38 | 0.00 | - | 1 | 13 | 2023-12-08 | 0.01 | -0.01 | -50.00% | 11 | 1,286 |
| 67.97 | 0.00 | - | 2 | 55 | 2023-12-11 | 0.03 | 0.00 | - | - | 140 |
| 66.00 | -3.80 | -5.44% | 24 | 12,565 | 2023-12-15 | 0.05 | -0.02 | -28.57% | 110 | 145,810 |
| 65.34 | 0.00 | - | 2 | 107 | 2023-12-22 | 0.10 | -0.01 | -9.09% | 14 | 1,903 |
| 65.09 | 0.00 | - | 6 | 191 | 2023-12-29 | 0.14 | 0.00 | - | 22 | 17,530 |
| - | - | - | - | - | 2024-01-05 | 0.21 | 0.00 | - | 158 | 571 |
| - | - | - | - | - | 2024-01-12 | 0.31 | +0.01 | +3.33% | 1 | 1 |
| 68.37 | -2.03 | -2.88% | 9 | 4,793 | 2024-01-19 | 0.40 | +0.01 | +2.56% | 226 | 40,020 |
| 68.86 | 0.00 | - | 2 | 5 | 2024-01-31 | 0.66 | +0.10 | +17.86% | 1 | 362 |
| 72.95 | 0.00 | - | 1 | 538 | 2024-02-16 | 0.91 | +0.04 | +4.60% | 1,533 | 38,741 |
| 73.80 | 0.00 | - | 2 | 415 | 2024-02-29 | 1.18 | +0.07 | +6.31% | 8 | 7,068 |
| 71.68 | -2.71 | -3.64% | 2 | 806 | 2024-03-15 | 1.53 | +0.07 | +4.79% | 248 | 13,456 |
| 70.85 | 0.00 | - | 1 | 79 | 2024-03-28 | 1.92 | +0.15 | +8.47% | 15 | 11,663 |
| 72.30 | -1.89 | -2.55% | 2 | 104 | 2024-04-19 | 2.49 | -0.18 | -6.74% | 153 | 362 |
| 73.36 | 0.00 | - | 2 | 3 | 2024-04-30 | 2.60 | 0.00 | - | 3 | 138 |
| 76.25 | 0.00 | - | 4 | 55 | 2024-05-31 | 3.85 | +0.42 | +12.24% | 2 | 602 |
| 78.67 | -2.42 | -2.98% | 4 | 6,182 | 2024-06-21 | 4.16 | +0.26 | +6.67% | 207 | 30,650 |
| 64.90 | 0.00 | - | 2 | 36 | 2024-06-28 | 4.12 | 0.00 | - | 18 | 1,086 |
| 83.20 | -3.03 | -3.51% | 638 | 343 | 2024-09-20 | 6.73 | +0.45 | +7.17% | 489 | 11,465 |
| 68.83 | 0.00 | - | 1 | 6 | 2024-09-30 | 7.14 | +0.34 | +5.00% | 4 | 93 |
| 85.86 | -5.14 | -5.65% | 5 | 4,382 | 2024-12-20 | 9.10 | +0.53 | +6.18% | 1,027 | 12,348 |
| 89.50 | +2.00 | +2.29% | 2 | 298 | 2025-01-17 | 9.69 | +0.39 | +4.19% | 103 | 6,674 |
| 95.46 | 0.00 | - | 4 | 57 | 2025-03-21 | 10.32 | 0.00 | - | 1 | 2,826 |
| 98.11 | 0.00 | - | 3 | 4 | 2025-06-20 | 13.29 | 0.00 | - | 1 | 3,275 |
| 104.00 | 0.00 | - | 2 | 1,415 | 2025-12-19 | 17.23 | 0.00 | - | 1 | 694 |
| 106.74 | 0.00 | - | 19 | 24 | 2026-01-16 | 18.50 | +0.93 | +5.29% | 5 | 169 |
© 2023 Yahoo. All rights reserved.