SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:25PM EST. Market open.
Strike:425.00
Calls
November 28, 2023
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 29.95 | +0.24 | +0.81% | 1 | 6 | 2023-11-28 | 0.01 | 0.00 | - | 168 | 358 |
| - | - | - | - | - | 2023-11-29 | 0.01 | -0.01 | -50.00% | 16 | 43 |
| 30.07 | +0.22 | +0.74% | 56 | 4,374 | 2023-12-01 | 0.02 | 0.00 | - | 208 | 11,030 |
| - | - | - | - | - | 2023-12-04 | 0.02 | -0.02 | -50.00% | 2 | 248 |
| 30.65 | 0.00 | - | 1 | 1 | 2023-12-06 | 0.11 | 0.00 | - | 1 | 1 |
| 29.69 | -1.61 | -5.14% | 68 | 1,944 | 2023-12-08 | 0.12 | 0.00 | - | 640 | 7,272 |
| 31.18 | -0.52 | -1.64% | 78 | 13,129 | 2023-12-15 | 0.36 | +0.01 | +2.86% | 4,651 | 67,253 |
| 31.44 | +0.12 | +0.38% | 2 | 365 | 2023-12-22 | 0.58 | +0.03 | +5.45% | 147 | 2,180 |
| 32.07 | +1.46 | +4.77% | 2 | 6,418 | 2023-12-29 | 0.78 | +0.01 | +1.30% | 3,046 | 32,417 |
| 31.40 | -0.06 | -0.19% | 1,196 | 2,414 | 2024-01-05 | 1.01 | +0.02 | +2.02% | 78 | 393 |
| 32.63 | -0.35 | -1.06% | 123 | 16,297 | 2024-01-19 | 1.62 | +0.05 | +3.18% | 7,577 | 44,678 |
| 34.98 | 0.00 | - | 2 | 32 | 2024-01-31 | 1.95 | -0.16 | -7.58% | 47 | 747 |
| 36.02 | -0.20 | -0.55% | 7 | 3,541 | 2024-02-16 | 2.93 | +0.03 | +1.03% | 1,669 | 7,588 |
| 38.43 | 0.00 | - | - | 11 | 2024-02-29 | 3.22 | -0.17 | -5.01% | 8 | 136 |
| 38.81 | -0.79 | -1.99% | 627 | 9,439 | 2024-03-15 | 4.24 | +0.08 | +1.92% | 3,164 | 15,997 |
| 38.28 | 0.00 | - | 5 | 1,432 | 2024-03-28 | 4.89 | +0.03 | +0.62% | 7 | 1,480 |
| 42.18 | +0.60 | +1.44% | 6 | 616 | 2024-04-19 | 5.82 | +0.02 | +0.34% | 516 | 423 |
| 42.65 | -0.65 | -1.50% | 6 | 18 | 2024-04-30 | 6.31 | +0.15 | +2.44% | 5 | 217 |
| - | - | - | - | - | 2024-05-31 | 7.68 | +0.16 | +2.13% | 3 | 55 |
| 47.72 | -0.42 | -0.87% | 4 | 14,473 | 2024-06-21 | 8.52 | +0.32 | +3.90% | 429 | 18,861 |
| 45.63 | 0.00 | - | 8 | 104 | 2024-06-28 | 8.80 | +0.05 | +0.57% | 2 | 472 |
| 55.01 | 0.00 | - | 2 | 943 | 2024-09-20 | 11.67 | 0.00 | - | 1 | 2,531 |
| 41.06 | 0.00 | - | 2 | 14 | 2024-09-30 | 12.00 | 0.00 | - | 10 | 44 |
| 59.88 | -1.76 | -2.86% | 25 | 8,246 | 2024-12-20 | 15.05 | +0.17 | +1.14% | 49 | 7,223 |
| 62.98 | 0.00 | - | 1 | 3,326 | 2025-01-17 | 15.44 | -0.25 | -1.59% | 1 | 6,050 |
| 62.00 | 0.00 | - | 1 | 67 | 2025-03-21 | 16.87 | 0.00 | - | 6 | 91 |
| 60.00 | 0.00 | - | 2 | 29 | 2025-06-20 | 19.33 | 0.00 | - | 6 | 2,196 |
| 68.00 | 0.00 | - | 1 | 1,554 | 2025-12-19 | 23.41 | 0.00 | - | 1 | 261 |
| 82.01 | 0.00 | - | 1 | 79 | 2026-01-16 | 24.47 | -2.43 | -9.03% | 1 | 76 |
© 2023 Yahoo. All rights reserved.