SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:57PM EST. Market open.
Strike:415.00
Calls
February 7, 2023
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.42 | +0.01 | +2.44% | 43,534 | 7,891 | 2023-02-07 | 4.82 | -0.66 | -12.04% | 759 | 1,638 |
| 0.99 | +0.22 | +28.57% | 22,862 | 6,654 | 2023-02-08 | 5.78 | +0.02 | +0.35% | 311 | 3,004 |
| 1.49 | +0.35 | +30.70% | 4,412 | 4,201 | 2023-02-09 | 5.74 | -0.21 | -3.53% | 353 | 792 |
| 1.84 | +0.39 | +26.90% | 12,451 | 42,407 | 2023-02-10 | 5.00 | -1.30 | -20.63% | 464 | 5,395 |
| 2.27 | +0.45 | +24.73% | 1,472 | 2,372 | 2023-02-13 | 5.96 | -0.64 | -9.70% | 176 | 1,123 |
| 3.17 | +0.31 | +10.84% | 808 | 749 | 2023-02-14 | 7.16 | -0.24 | -3.24% | 137 | 2,282 |
| 3.47 | +0.44 | +14.52% | 362 | 838 | 2023-02-15 | 7.75 | -0.08 | -1.02% | 9 | 924 |
| 3.30 | -0.05 | -1.49% | 275 | 1,680 | 2023-02-16 | 6.77 | -1.06 | -13.54% | 185 | 3,203 |
| 3.75 | +0.25 | +7.14% | 3,914 | 24,957 | 2023-02-17 | 8.00 | +0.08 | +1.01% | 236 | 5,076 |
| 4.93 | +0.52 | +11.79% | 1,407 | 6,783 | 2023-02-24 | 8.49 | -0.13 | -1.51% | 297 | 2,915 |
| 5.44 | +0.02 | +0.37% | 2,215 | 5,229 | 2023-03-03 | 9.06 | -0.19 | -2.05% | 462 | 1,452 |
| 6.61 | 0.00 | - | 152 | 1,392 | 2023-03-10 | 9.92 | -0.14 | -1.39% | 151 | 723 |
| 8.30 | +0.63 | +8.21% | 1,404 | 29,751 | 2023-03-17 | 11.49 | -0.04 | -0.35% | 1,531 | 18,175 |
| 8.49 | +0.04 | +0.47% | 12 | 99 | 2023-03-24 | 12.57 | -0.02 | -0.16% | 1 | 322 |
| 9.15 | +0.08 | +0.88% | 103 | 6,794 | 2023-03-31 | 12.50 | -0.42 | -3.25% | 15 | 777 |
| 12.24 | +0.81 | +7.09% | 573 | 11,267 | 2023-04-21 | 14.35 | -0.10 | -0.69% | 295 | 21,438 |
| 14.85 | +0.05 | +0.34% | 331 | 13,359 | 2023-05-19 | 15.51 | -0.82 | -5.02% | 411 | 13,528 |
| 17.88 | +0.38 | +2.17% | 437 | 12,729 | 2023-06-16 | 17.71 | -0.26 | -1.45% | 13 | 8,994 |
| 18.19 | +0.20 | +1.11% | 74 | 1,294 | 2023-06-30 | 18.61 | -0.35 | -1.85% | 12 | 3,646 |
| 19.55 | -0.50 | -2.49% | 3 | 907 | 2023-07-21 | 19.85 | -0.02 | -0.10% | 15 | 2,880 |
| 25.61 | +0.21 | +0.83% | 25 | 5,933 | 2023-09-15 | 22.25 | -0.15 | -0.67% | 29 | 5,387 |
| 26.40 | 0.00 | - | 11 | 88 | 2023-09-29 | 21.53 | 0.00 | - | 16 | 98 |
| 32.80 | 0.00 | - | 26 | 4,288 | 2023-12-15 | 26.56 | +0.59 | +2.27% | 1 | 6,755 |
| 32.69 | 0.00 | - | 1 | 33 | 2023-12-29 | 26.45 | +1.01 | +3.97% | 1 | 39 |
| 33.89 | +0.54 | +1.62% | 3 | 3,258 | 2024-01-19 | 26.70 | -0.72 | -2.63% | 4 | 4,072 |
| 39.85 | 0.00 | - | 26 | 106 | 2024-03-15 | 28.56 | -0.02 | -0.07% | 3 | 139 |
| 47.84 | 0.00 | - | 4 | 4,509 | 2024-06-21 | 31.55 | 0.00 | - | 31 | 2,879 |
| 53.02 | 0.00 | - | 4 | 4,403 | 2024-12-20 | 36.08 | 0.00 | - | 3 | 3,740 |
| 57.09 | 0.00 | - | 3 | 77 | 2025-01-17 | 39.49 | 0.00 | - | 1 | 590 |
| 53.00 | 0.00 | - | 3 | 8 | 2025-03-21 | 38.50 | 0.00 | - | 1 | 5 |
| 65.50 | 0.00 | - | 46 | 136 | 2025-12-19 | 41.00 | 0.00 | - | 57 | 59 |
© 2023 Yahoo. All rights reserved.
