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:415.00
Calls
December 11, 2023
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 40.81 | 0.00 | - | - | 3 | 2023-12-11 | 0.04 | 0.00 | - | 3 | 5 |
| - | - | - | - | - | 2023-12-12 | 0.03 | 0.00 | - | 23 | 25 |
| - | - | - | - | - | 2023-12-13 | 0.02 | -0.03 | -60.00% | 9 | 6 |
| - | - | - | - | - | 2023-12-14 | 0.04 | 0.00 | - | - | - |
| 45.02 | +1.27 | +2.90% | 26 | 13,554 | 2023-12-15 | 0.04 | -0.01 | -20.00% | 498 | 125,415 |
| 43.88 | 0.00 | - | 2 | 55 | 2023-12-22 | 0.10 | -0.03 | -23.08% | 83 | 1,440 |
| 45.86 | +2.24 | +5.14% | 86 | 2,756 | 2023-12-29 | 0.17 | -0.05 | -22.73% | 215 | 49,254 |
| 43.79 | 0.00 | - | 2 | 2,386 | 2024-01-05 | 0.24 | -0.10 | -29.41% | 382 | 1,973 |
| 45.95 | +2.95 | +6.86% | 4 | 1 | 2024-01-12 | 0.38 | -0.13 | -25.49% | 71 | 832 |
| 46.08 | +1.34 | +3.00% | 8 | 11,865 | 2024-01-19 | 0.54 | -0.13 | -19.40% | 598 | 33,734 |
| 45.20 | 0.00 | - | - | - | 2024-01-26 | 0.97 | 0.00 | - | - | - |
| 42.57 | 0.00 | - | 123 | 160 | 2024-01-31 | 0.85 | -0.19 | -18.27% | 21 | 816 |
| 48.46 | +0.64 | +1.34% | 40 | 4,049 | 2024-02-16 | 1.36 | -0.29 | -17.58% | 334 | 6,841 |
| 47.40 | 0.00 | - | 3 | 167 | 2024-02-29 | 1.84 | -0.24 | -11.54% | 85 | 194 |
| 52.04 | +3.28 | +6.73% | 18 | 3,855 | 2024-03-15 | 2.34 | -0.36 | -13.33% | 432 | 24,683 |
| 52.36 | +2.01 | +3.99% | 1 | 1,748 | 2024-03-28 | 2.91 | -0.36 | -11.01% | 1 | 2,873 |
| 52.95 | +0.26 | +0.49% | 4 | 18 | 2024-04-19 | 3.69 | -0.35 | -8.66% | 202 | 481 |
| 54.86 | +3.75 | +7.34% | 205 | 26 | 2024-04-30 | 4.88 | 0.00 | - | 5 | 104 |
| 56.97 | 0.00 | - | 2 | 106 | 2024-05-31 | 5.54 | -0.16 | -2.81% | 63 | 45 |
| 59.50 | +1.03 | +1.76% | 2 | 11,304 | 2024-06-21 | 5.85 | -0.50 | -7.87% | 215 | 26,325 |
| 57.19 | 0.00 | - | 1 | 421 | 2024-06-28 | 6.07 | -0.99 | -14.02% | 2 | 259 |
| 66.12 | +4.53 | +7.36% | 7 | 991 | 2024-09-20 | 9.20 | -0.48 | -4.96% | 46 | 4,969 |
| 64.93 | 0.00 | - | 1 | 11 | 2024-09-30 | 9.99 | 0.00 | - | 1 | 229 |
| 68.60 | 0.00 | - | 1 | 6,254 | 2024-12-20 | 12.24 | -0.68 | -5.26% | 41 | 12,738 |
| 70.15 | 0.00 | - | 2 | 1,660 | 2025-01-17 | 12.83 | -0.60 | -4.47% | 7 | 3,000 |
| 74.00 | 0.00 | - | 1 | 88 | 2025-03-21 | 15.24 | 0.00 | - | 1 | 173 |
| 66.25 | 0.00 | - | 1 | 8 | 2025-06-20 | 17.12 | -1.01 | -5.57% | 3 | 297 |
| 89.10 | 0.00 | - | 1 | 1,413 | 2025-12-19 | 22.00 | +0.60 | +2.80% | 12 | 871 |
| 93.11 | +3.11 | +3.46% | 6 | 71 | 2026-01-16 | 22.50 | 0.00 | - | 2 | 138 |
© 2023 Yahoo. All rights reserved.