Canada markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
405.68+0.93 (+0.23%)
At close: 04:00PM EST
405.40 -0.28 (-0.07%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
Strike:405.00
Calls
January 30, 2023
Puts
Last PriceChange% ChangeVolumeOpen InterestExpire DateLast PriceChange% ChangeVolumeOpen Interest
1.95-0.06-2.99%110,9427,3192023-01-301.24-1.38-52.67%118,3931,057
2.63+0.12+4.78%55,04527,9242023-01-311.86-1.21-39.41%33,1972,080
4.05+0.25+6.58%9,1382,5212023-02-013.24-0.98-23.22%9,026648
4.39+0.19+4.52%5,3594,1732023-02-023.57-1.02-22.22%5,3474,835
5.21+0.36+7.42%17,7938,9372023-02-034.23-1.00-19.12%17,4044,672
5.38+5.38-1,8085922023-02-064.52+4.52-9002,032
5.69+5.69-1,5971,3392023-02-074.65+4.65-845785
5.85+5.85-1,5161,7532023-02-084.75+4.75-7543,987
6.16+6.16-2,4005892023-02-094.98+4.98-1,5661,517
6.38+0.48+8.14%22,77517,0132023-02-105.10-0.88-14.72%4,7944,380
7.76+0.42+5.72%18,57944,1192023-02-176.22-0.76-10.89%12,85613,772
8.65+0.50+6.13%3,3673,1372023-02-246.75-0.79-10.48%4,2231,080
9.61+0.57+6.31%4104,5822023-03-037.44-0.62-7.69%1,720653
10.80+10.80-1914292023-03-107.99+7.99-48324
11.72+0.61+5.49%4,26025,0792023-03-179.42-0.62-6.18%7,97013,362
13.02+0.53+4.24%5032,1932023-03-3110.67-0.52-4.65%5951,798
15.24+0.46+3.11%73822,9392023-04-2111.97-0.70-5.52%2,10010,419
18.42+0.83+4.72%3211,6922023-05-1913.95-0.43-2.99%3,6872,386
21.88+1.03+4.94%2316,7672023-06-1615.58-0.58-3.59%8029,998
22.00+1.00+4.76%283582023-06-3016.30-0.68-4.00%147181
23.90+0.65+2.80%433,3882023-07-2117.27-0.71-3.95%1733,238
29.62+2.14+7.79%182,5382023-09-1519.14-1.42-6.91%1294,043
28.66+0.89+3.20%22952023-09-2920.50-0.78-3.67%64208
35.50+0.90+2.60%1098,0842023-12-1523.19-1.12-4.61%6313,668
37.00+5.09+15.95%7312023-12-2924.09-0.71-2.86%5823
36.65+0.35+0.96%1524,5332024-01-1924.86-0.57-2.24%1252,968
45.37+0.15+0.33%11,7432024-06-2129.00-1.40-4.61%832,077
54.45+0.66+1.23%422,5002024-12-2033.06-2.71-7.58%254,706
55.56+2.21+4.14%2742025-01-1733.46-2.78-7.67%26691
58.75+3.25+5.86%15392025-03-2150.770.00--1
70.05+3.75+5.66%392872025-12-1941.06+0.02+0.05%2391