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:405.00
Calls
January 30, 2023
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 1.95 | -0.06 | -2.99% | 110,942 | 7,319 | 2023-01-30 | 1.24 | -1.38 | -52.67% | 118,393 | 1,057 |
| 2.63 | +0.12 | +4.78% | 55,045 | 27,924 | 2023-01-31 | 1.86 | -1.21 | -39.41% | 33,197 | 2,080 |
| 4.05 | +0.25 | +6.58% | 9,138 | 2,521 | 2023-02-01 | 3.24 | -0.98 | -23.22% | 9,026 | 648 |
| 4.39 | +0.19 | +4.52% | 5,359 | 4,173 | 2023-02-02 | 3.57 | -1.02 | -22.22% | 5,347 | 4,835 |
| 5.21 | +0.36 | +7.42% | 17,793 | 8,937 | 2023-02-03 | 4.23 | -1.00 | -19.12% | 17,404 | 4,672 |
| 5.38 | +5.38 | - | 1,808 | 592 | 2023-02-06 | 4.52 | +4.52 | - | 900 | 2,032 |
| 5.69 | +5.69 | - | 1,597 | 1,339 | 2023-02-07 | 4.65 | +4.65 | - | 845 | 785 |
| 5.85 | +5.85 | - | 1,516 | 1,753 | 2023-02-08 | 4.75 | +4.75 | - | 754 | 3,987 |
| 6.16 | +6.16 | - | 2,400 | 589 | 2023-02-09 | 4.98 | +4.98 | - | 1,566 | 1,517 |
| 6.38 | +0.48 | +8.14% | 22,775 | 17,013 | 2023-02-10 | 5.10 | -0.88 | -14.72% | 4,794 | 4,380 |
| 7.76 | +0.42 | +5.72% | 18,579 | 44,119 | 2023-02-17 | 6.22 | -0.76 | -10.89% | 12,856 | 13,772 |
| 8.65 | +0.50 | +6.13% | 3,367 | 3,137 | 2023-02-24 | 6.75 | -0.79 | -10.48% | 4,223 | 1,080 |
| 9.61 | +0.57 | +6.31% | 410 | 4,582 | 2023-03-03 | 7.44 | -0.62 | -7.69% | 1,720 | 653 |
| 10.80 | +10.80 | - | 191 | 429 | 2023-03-10 | 7.99 | +7.99 | - | 483 | 24 |
| 11.72 | +0.61 | +5.49% | 4,260 | 25,079 | 2023-03-17 | 9.42 | -0.62 | -6.18% | 7,970 | 13,362 |
| 13.02 | +0.53 | +4.24% | 503 | 2,193 | 2023-03-31 | 10.67 | -0.52 | -4.65% | 595 | 1,798 |
| 15.24 | +0.46 | +3.11% | 738 | 22,939 | 2023-04-21 | 11.97 | -0.70 | -5.52% | 2,100 | 10,419 |
| 18.42 | +0.83 | +4.72% | 321 | 1,692 | 2023-05-19 | 13.95 | -0.43 | -2.99% | 3,687 | 2,386 |
| 21.88 | +1.03 | +4.94% | 231 | 6,767 | 2023-06-16 | 15.58 | -0.58 | -3.59% | 802 | 9,998 |
| 22.00 | +1.00 | +4.76% | 28 | 358 | 2023-06-30 | 16.30 | -0.68 | -4.00% | 147 | 181 |
| 23.90 | +0.65 | +2.80% | 43 | 3,388 | 2023-07-21 | 17.27 | -0.71 | -3.95% | 173 | 3,238 |
| 29.62 | +2.14 | +7.79% | 18 | 2,538 | 2023-09-15 | 19.14 | -1.42 | -6.91% | 129 | 4,043 |
| 28.66 | +0.89 | +3.20% | 22 | 95 | 2023-09-29 | 20.50 | -0.78 | -3.67% | 64 | 208 |
| 35.50 | +0.90 | +2.60% | 109 | 8,084 | 2023-12-15 | 23.19 | -1.12 | -4.61% | 63 | 13,668 |
| 37.00 | +5.09 | +15.95% | 7 | 31 | 2023-12-29 | 24.09 | -0.71 | -2.86% | 58 | 23 |
| 36.65 | +0.35 | +0.96% | 152 | 4,533 | 2024-01-19 | 24.86 | -0.57 | -2.24% | 125 | 2,968 |
| 45.37 | +0.15 | +0.33% | 1 | 1,743 | 2024-06-21 | 29.00 | -1.40 | -4.61% | 83 | 2,077 |
| 54.45 | +0.66 | +1.23% | 42 | 2,500 | 2024-12-20 | 33.06 | -2.71 | -7.58% | 25 | 4,706 |
| 55.56 | +2.21 | +4.14% | 2 | 74 | 2025-01-17 | 33.46 | -2.78 | -7.67% | 26 | 691 |
| 58.75 | +3.25 | +5.86% | 15 | 39 | 2025-03-21 | 50.77 | 0.00 | - | - | 1 |
| 70.05 | +3.75 | +5.66% | 39 | 287 | 2025-12-19 | 41.06 | +0.02 | +0.05% | 23 | 91 |
© 2023 Yahoo. All rights reserved.
