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:420.00
Calls
December 11, 2023
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 41.69 | +2.73 | +7.01% | 28 | 31 | 2023-12-11 | 0.01 | -0.01 | -50.00% | 101 | 148 |
| 41.64 | +3.05 | +7.90% | 1 | 3 | 2023-12-12 | 0.01 | -0.01 | -50.00% | 17,242 | 916 |
| 41.81 | +6.37 | +17.97% | 7 | 14 | 2023-12-13 | 0.02 | -0.01 | -33.33% | 12 | 1,115 |
| 40.83 | +2.07 | +5.34% | 20 | 10 | 2023-12-14 | 0.03 | 0.00 | - | 159 | 1,359 |
| 42.50 | +1.88 | +4.63% | 470 | 21,299 | 2023-12-15 | 0.04 | -0.01 | -20.00% | 2,863 | 266,452 |
| 40.95 | +1.97 | +5.05% | 2 | 14 | 2023-12-18 | 0.04 | -0.02 | -33.33% | 41 | 127 |
| - | - | - | - | - | 2023-12-19 | 0.05 | -0.03 | -37.50% | 8 | 268 |
| 37.17 | 0.00 | - | 2 | - | 2023-12-20 | 0.06 | -0.03 | -33.33% | 431 | 36 |
| 41.88 | +3.28 | +8.50% | 3 | - | 2023-12-21 | 0.08 | -0.02 | -20.00% | 30 | 31 |
| 40.44 | +2.09 | +5.45% | 1 | 1,096 | 2023-12-22 | 0.08 | -0.03 | -27.27% | 180 | 3,716 |
| 41.85 | +2.71 | +6.92% | 113 | 2,186 | 2023-12-29 | 0.15 | -0.05 | -25.00% | 4,726 | 31,134 |
| 42.06 | +1.22 | +2.99% | 10 | 4,825 | 2024-01-05 | 0.25 | -0.05 | -16.67% | 1,837 | 3,280 |
| 41.80 | +1.57 | +3.90% | 3 | 9 | 2024-01-12 | 0.39 | -0.09 | -18.75% | 1,705 | 2,470 |
| 43.18 | +1.28 | +3.05% | 85 | 34,137 | 2024-01-19 | 0.56 | -0.10 | -15.15% | 1,434 | 80,819 |
| 43.75 | +2.50 | +6.06% | 1 | 229 | 2024-01-26 | 0.73 | -0.14 | -16.09% | 222 | 79 |
| 42.20 | 0.00 | - | 3 | 117 | 2024-01-31 | 0.90 | -0.14 | -13.46% | 83 | 1,121 |
| 45.85 | +0.82 | +1.82% | 110 | 2,660 | 2024-02-16 | 1.45 | -0.18 | -11.04% | 250 | 30,017 |
| 46.74 | +3.96 | +9.26% | 2 | 101 | 2024-02-29 | 1.88 | -0.22 | -10.48% | 18 | 404 |
| 48.48 | +1.03 | +2.17% | 14 | 11,308 | 2024-03-15 | 2.50 | -0.25 | -9.09% | 965 | 23,801 |
| 48.80 | +1.75 | +3.72% | 1 | 1,140 | 2024-03-28 | 3.11 | -0.20 | -6.04% | 40 | 10,420 |
| 50.44 | +0.57 | +1.14% | 7 | 181 | 2024-04-19 | 3.92 | -0.26 | -6.22% | 514 | 950 |
| 50.09 | +3.68 | +7.93% | 90 | 12 | 2024-04-30 | 4.22 | -0.36 | -7.86% | 96 | 524 |
| 53.73 | +3.50 | +6.97% | 2 | 30 | 2024-05-31 | 5.37 | -0.77 | -12.54% | 210 | 1,031 |
| 56.42 | +0.67 | +1.20% | 19 | 16,416 | 2024-06-21 | 6.10 | -0.43 | -6.58% | 10,155 | 51,797 |
| 52.90 | 0.00 | - | 1 | 1,528 | 2024-06-28 | 6.50 | -0.34 | -4.97% | 22 | 986 |
| 61.72 | 0.00 | - | 7 | 932 | 2024-09-20 | 9.50 | -0.38 | -3.85% | 79 | 18,659 |
| 61.79 | 0.00 | - | 55 | 10 | 2024-09-30 | 9.76 | -0.39 | -3.84% | 50 | 289 |
| 68.62 | +0.62 | +0.91% | 3 | 12,193 | 2024-12-20 | 12.39 | -0.70 | -5.35% | 69 | 19,390 |
| 70.19 | +0.89 | +1.28% | 4 | 2,659 | 2025-01-17 | 13.32 | -0.44 | -3.20% | 11 | 4,986 |
| 71.38 | 0.00 | - | 1 | 177 | 2025-03-21 | 16.77 | 0.00 | - | 2 | 992 |
| 72.00 | 0.00 | - | 1 | 471 | 2025-06-20 | 18.00 | 0.00 | - | 1 | 1,688 |
| 87.87 | +2.62 | +3.07% | 2 | 932 | 2025-12-19 | 23.24 | 0.00 | - | 15 | 2,684 |
| 87.28 | 0.00 | - | 8 | 105 | 2026-01-16 | 23.00 | -0.28 | -1.20% | 12 | 105 |
© 2023 Yahoo. All rights reserved.