SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:41PM EST. Market open.
Strike:416.00
Calls
February 7, 2023
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.12 | -0.15 | -55.56% | 74,545 | 9,121 | 2023-02-07 | 4.70 | -1.56 | -24.92% | 3,270 | 1,901 |
| 0.53 | -0.05 | -8.62% | 24,458 | 5,279 | 2023-02-08 | 5.13 | -1.43 | -21.80% | 2,162 | 3,545 |
| 0.92 | +0.02 | +2.22% | 6,602 | 6,519 | 2023-02-09 | 5.40 | -1.44 | -21.05% | 512 | 4,530 |
| 1.27 | +0.08 | +6.72% | 10,429 | 8,861 | 2023-02-10 | 5.62 | -1.53 | -21.40% | 1,251 | 4,668 |
| 1.62 | +0.10 | +6.58% | 1,741 | 1,570 | 2023-02-13 | 5.94 | -1.96 | -24.81% | 381 | 849 |
| 2.75 | +0.30 | +12.24% | 2,659 | 1,373 | 2023-02-14 | 6.99 | -1.41 | -16.79% | 362 | 1,771 |
| 2.94 | +0.27 | +10.11% | 666 | 1,686 | 2023-02-15 | 7.22 | -1.40 | -16.24% | 147 | 2,763 |
| 3.60 | +0.70 | +24.14% | 509 | 748 | 2023-02-16 | 7.50 | -0.96 | -11.35% | 231 | 2,683 |
| 3.56 | +0.43 | +13.74% | 3,164 | 13,108 | 2023-02-17 | 7.44 | -1.11 | -12.98% | 664 | 8,398 |
| 4.64 | +0.59 | +14.57% | 511 | 4,619 | 2023-02-24 | 7.88 | -1.47 | -15.72% | 476 | 1,949 |
| 5.68 | +0.61 | +12.03% | 686 | 3,617 | 2023-03-03 | 8.33 | -1.62 | -16.28% | 983 | 1,323 |
| 6.57 | +0.45 | +7.35% | 807 | 1,269 | 2023-03-10 | 8.25 | -2.44 | -22.83% | 354 | 1,275 |
| 7.87 | +0.67 | +9.31% | 758 | 7,781 | 2023-03-17 | 11.14 | -0.99 | -8.16% | 585 | 4,032 |
| 8.72 | +0.77 | +9.69% | 7 | 189 | 2023-03-24 | 10.60 | -2.61 | -19.76% | 1 | 59 |
| 9.56 | +1.07 | +12.60% | 53 | 2,063 | 2023-03-31 | 12.19 | -1.31 | -9.70% | 37 | 4,905 |
| 12.62 | +1.64 | +14.94% | 319 | 835 | 2023-04-21 | 13.40 | -1.37 | -9.28% | 625 | 882 |
| 19.62 | +2.44 | +14.20% | 5 | 2,026 | 2023-06-16 | 19.15 | +0.62 | +3.35% | 2 | 236 |
© 2023 Yahoo. All rights reserved.
