SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:09PM EST. Market open.
Strike:405.00
Calls
December 6, 2023
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 2023-12-06 | 0.02 | 0.00 | - | 118 | 118 |
| 50.50 | 0.00 | - | 6 | 13 | 2023-12-07 | 0.02 | 0.00 | - | 31 | 244 |
| 51.53 | 0.00 | - | 1 | 92 | 2023-12-08 | 0.01 | 0.00 | - | 32 | 2,035 |
| 53.21 | 0.00 | - | 6 | 37 | 2023-12-11 | 0.03 | 0.00 | - | 1 | 4 |
| 53.18 | +1.28 | +2.47% | 3 | 11,589 | 2023-12-15 | 0.06 | -0.01 | -14.29% | 19 | 148,137 |
| 49.98 | 0.00 | - | 7 | 33 | 2023-12-22 | 0.09 | -0.03 | -25.00% | 5 | 1,544 |
| 53.90 | 0.00 | - | 5 | 2,797 | 2023-12-29 | 0.15 | -0.03 | -16.67% | 1,067 | 31,263 |
| 51.72 | 0.00 | - | 82 | 846 | 2024-01-05 | 0.28 | 0.00 | - | 6 | 280 |
| - | - | - | - | - | 2024-01-12 | 0.41 | 0.00 | - | 20 | 53 |
| 53.85 | +0.93 | +1.76% | 6 | 10,644 | 2024-01-19 | 0.52 | -0.01 | -1.89% | 116 | 52,602 |
| 53.61 | 0.00 | - | 2 | 224 | 2024-01-31 | 0.74 | -0.10 | -11.90% | 6 | 11,450 |
| 56.20 | +0.41 | +0.73% | 150 | 2,716 | 2024-02-16 | 1.27 | -0.03 | -2.31% | 86 | 65,839 |
| 56.83 | 0.00 | - | 2 | 106 | 2024-02-29 | 1.56 | -0.09 | -5.45% | 6 | 366 |
| 58.33 | 0.00 | - | 6 | 699 | 2024-03-15 | 2.20 | -0.01 | -0.45% | 157 | 14,675 |
| 59.08 | 0.00 | - | 2 | 833 | 2024-03-28 | 2.75 | 0.00 | - | 2 | 1,634 |
| 61.39 | +2.89 | +4.94% | 2 | 15 | 2024-04-19 | 3.38 | -0.03 | -0.88% | 20 | 3,537 |
| 61.00 | 0.00 | - | 400 | 225 | 2024-04-30 | 3.80 | 0.00 | - | 1 | 94 |
| 62.21 | 0.00 | - | 4 | 123 | 2024-05-31 | 5.02 | 0.00 | - | 16 | 112 |
| 64.99 | 0.00 | - | 10 | 5,536 | 2024-06-21 | 5.50 | -0.08 | -1.43% | 40 | 25,690 |
| 67.63 | 0.00 | - | 24 | 125 | 2024-06-28 | 6.75 | 0.00 | - | 1 | 500 |
| 71.46 | 0.00 | - | 2 | 767 | 2024-09-20 | 8.22 | -0.23 | -2.72% | 6 | 125,970 |
| 71.55 | 0.00 | - | 6 | 33 | 2024-09-30 | 9.04 | 0.00 | - | 7 | 51 |
| 75.82 | -1.03 | -1.34% | 10 | 8,502 | 2024-12-20 | 11.00 | -0.25 | -2.22% | 5 | 13,184 |
| 78.31 | 0.00 | - | 1 | 450 | 2025-01-17 | 12.36 | 0.00 | - | 1 | 2,335 |
| 53.79 | 0.00 | - | 2 | 0 | 2025-03-21 | 12.94 | 0.00 | - | 1 | 98 |
| 88.90 | 0.00 | - | 6 | 9 | 2025-06-20 | 28.25 | 0.00 | - | 9 | 131 |
| 94.96 | 0.00 | - | 1 | 1,325 | 2025-12-19 | 21.50 | 0.00 | - | 5 | 751 |
| 83.50 | 0.00 | - | 1 | 62 | 2026-01-16 | 21.15 | +0.15 | +0.71% | 1 | 36 |
© 2023 Yahoo. All rights reserved.