SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:11PM EST. Market open.
Strike:396.00
Calls
February 7, 2023
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 14.19 | +0.62 | +4.57% | 28 | 625 | 2023-02-07 | 0.01 | -0.01 | -50.00% | 1,784 | 3,050 |
| 13.94 | +0.59 | +4.42% | 28 | 702 | 2023-02-08 | 0.03 | -0.02 | -40.00% | 4,025 | 2,570 |
| 14.74 | +0.62 | +4.39% | 75 | 159 | 2023-02-09 | 0.03 | -0.10 | -76.92% | 647 | 1,682 |
| 14.38 | -0.16 | -1.10% | 15 | 1,551 | 2023-02-10 | 0.07 | -0.17 | -70.83% | 1,941 | 7,913 |
| 17.47 | +2.51 | +16.78% | 3 | 19 | 2023-02-13 | 0.14 | -0.23 | -62.16% | 108 | 595 |
| 14.55 | -0.31 | -2.09% | 1 | 26 | 2023-02-14 | 0.48 | -0.47 | -49.47% | 279 | 805 |
| 18.04 | +0.04 | +0.22% | 8 | 2 | 2023-02-15 | 0.74 | -0.36 | -32.73% | 360 | 361 |
| 15.84 | 0.00 | - | 10 | 11 | 2023-02-16 | 0.97 | -0.32 | -24.81% | 112 | 129 |
| 19.78 | +3.73 | +23.24% | 18 | 8,756 | 2023-02-17 | 0.83 | -0.69 | -45.39% | 1,993 | 18,171 |
| 16.29 | 0.00 | - | 377 | 1,130 | 2023-02-24 | 1.93 | -0.17 | -8.10% | 79 | 1,736 |
| 18.12 | 0.00 | - | 3 | 301 | 2023-03-03 | 2.12 | -0.76 | -26.39% | 260 | 4,504 |
| 21.29 | 0.00 | - | 2 | 40 | 2023-03-10 | 3.28 | -0.48 | -12.77% | 185 | 569 |
| 20.75 | +0.75 | +3.75% | 9 | 5,211 | 2023-03-17 | 3.73 | -1.19 | -24.19% | 334 | 12,800 |
| - | - | - | - | - | 2023-03-24 | 5.89 | +0.06 | +1.03% | 132 | 1,138 |
| 21.48 | -0.21 | -0.97% | 1 | 1,822 | 2023-03-31 | 5.44 | -0.83 | -13.24% | 130 | 5,452 |
| 25.60 | 0.00 | - | 16 | 781 | 2023-04-21 | 6.75 | -0.98 | -12.68% | 144 | 3,436 |
| 27.57 | 0.00 | - | 22 | 510 | 2023-05-19 | 9.65 | -0.12 | -1.23% | 2 | 1,145 |
| 31.84 | 0.00 | - | 3 | 4,730 | 2023-06-16 | 11.48 | 0.00 | - | 20 | 3,219 |
| 33.35 | 0.00 | - | 1 | 51 | 2023-06-30 | 12.13 | -0.14 | -1.14% | 23 | 235 |
| - | - | - | - | - | 2023-09-15 | 14.60 | -0.28 | -1.88% | 1 | 79 |
| 35.01 | 0.00 | - | 1 | 13 | 2023-09-29 | 16.85 | 0.00 | - | 4 | 188 |
| 49.55 | 0.00 | - | 3 | 7 | 2023-12-29 | 25.49 | 0.00 | - | 6 | 11 |
© 2023 Yahoo. All rights reserved.
