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
January 30, 2023
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 15.68 | +0.98 | +6.67% | 271 | 0 | 2023-01-30 | 0.05 | -0.03 | -37.50% | 13,785 | 0 |
| 15.80 | +1.13 | +7.70% | 64 | 0 | 2023-01-31 | 0.09 | -0.04 | -30.77% | 6,681 | 0 |
| 16.12 | +1.12 | +7.47% | 64 | 0 | 2023-02-01 | 0.21 | -0.22 | -51.16% | 4,075 | 0 |
| 16.97 | +2.94 | +20.96% | 23 | 0 | 2023-02-02 | 0.34 | -0.30 | -46.87% | 3,381 | 0 |
| 16.50 | +0.75 | +4.76% | 487 | 0 | 2023-02-03 | 0.57 | -0.42 | -42.42% | 25,611 | 0 |
| 18.43 | +18.43 | - | 2 | 0 | 2023-02-06 | 0.74 | +0.74 | - | 1,759 | 0 |
| 16.93 | +16.93 | - | 4 | 0 | 2023-02-07 | 0.87 | +0.87 | - | 1,411 | 0 |
| 17.22 | 0.00 | - | 6 | 0 | 2023-02-08 | 1.01 | 0.00 | - | 504 | 0 |
| 17.47 | 0.00 | - | 1 | 0 | 2023-02-09 | 0.97 | 0.00 | - | 367 | 0 |
| 17.75 | +0.83 | +4.91% | 83 | 0 | 2023-02-10 | 1.25 | -0.43 | -25.60% | 6,009 | 0 |
| 18.85 | +0.79 | +4.37% | 379 | 0 | 2023-02-17 | 2.17 | -0.37 | -14.57% | 34,896 | 0 |
| 20.12 | +1.11 | +5.84% | 56 | 0 | 2023-02-24 | 2.70 | -0.36 | -11.76% | 8,119 | 0 |
| 20.50 | +0.85 | +4.33% | 148 | 0 | 2023-03-03 | 3.18 | -0.44 | -12.15% | 6,707 | 0 |
| 20.24 | +0.68 | +3.48% | 7 | 0 | 2023-03-10 | 3.98 | -0.33 | -7.66% | 539 | 0 |
| 22.40 | +0.67 | +3.08% | 222 | 0 | 2023-03-17 | 4.92 | -0.45 | -8.38% | 12,955 | 64,841 |
| 25.20 | 0.00 | - | 39 | 0 | 2023-03-31 | 6.14 | -0.45 | -6.83% | 7,242 | 31,503 |
| 26.38 | +1.78 | +7.24% | 17 | 0 | 2023-04-21 | 7.53 | -0.42 | -5.28% | 27,676 | 0 |
| 29.31 | +2.49 | +9.28% | 4 | 0 | 2023-05-19 | 9.24 | -0.54 | -5.52% | 1,435 | 0 |
| 32.99 | +2.64 | +8.70% | 59 | 0 | 2023-06-16 | 10.97 | -0.42 | -3.69% | 1,210 | 0 |
| 33.74 | +3.72 | +12.39% | 7 | 0 | 2023-06-30 | 11.69 | -0.63 | -5.11% | 145 | 0 |
| 34.28 | +4.73 | +16.01% | 1 | 0 | 2023-07-21 | 12.65 | -0.62 | -4.67% | 493 | 0 |
| 40.40 | +2.67 | +7.08% | 28 | 0 | 2023-09-15 | 14.80 | -0.94 | -5.97% | 106 | 0 |
| 37.50 | 0.00 | - | 2 | 0 | 2023-09-29 | 15.58 | -0.82 | -5.00% | 4 | 0 |
| 46.81 | +2.87 | +6.53% | 7 | 0 | 2023-12-15 | 18.93 | -0.57 | -2.92% | 66 | 0 |
| 41.84 | 0.00 | - | 1 | 0 | 2023-12-29 | 20.30 | 0.00 | - | 2 | 0 |
| 48.20 | +2.87 | +6.33% | 4 | 0 | 2024-01-19 | 19.66 | -0.63 | -3.10% | 1,628 | 7,462 |
| 55.00 | 0.00 | - | 5 | 0 | 2024-06-21 | 23.93 | -1.27 | -5.04% | 55 | 0 |
| 59.38 | 0.00 | - | 29 | 0 | 2024-12-20 | 26.74 | -6.96 | -20.65% | 1 | 0 |
| 61.95 | 0.00 | - | 2 | 0 | 2025-01-17 | 30.76 | -1.97 | -6.02% | 4 | 556 |
| 68.50 | 0.00 | - | 3 | 0 | 2025-03-21 | 30.75 | -2.19 | -6.65% | 1 | 22 |
| 77.45 | 0.00 | - | 8 | 0 | 2025-12-19 | 35.00 | -2.00 | -5.41% | 1 | 0 |
© 2023 Yahoo. All rights reserved.
