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:425.00
Calls
January 30, 2023
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.04 | -0.01 | -20.00% | 928 | 802 | 2023-02-01 | - | - | - | - | - |
| 0.11 | -0.05 | -31.25% | 1,844 | 1,578 | 2023-02-03 | 19.25 | -5.17 | -21.17% | 196 | 12 |
| 0.39 | -0.03 | -7.14% | 816 | 878 | 2023-02-10 | 17.18 | -3.68 | -17.64% | 3 | 6 |
| 0.85 | +0.02 | +2.41% | 3,007 | 12,605 | 2023-02-17 | 19.81 | -0.84 | -4.07% | 148 | 1,219 |
| 1.19 | +0.02 | +1.71% | 543 | 2,057 | 2023-02-24 | 21.10 | +0.13 | +0.62% | 3 | 4 |
| 1.66 | +0.03 | +1.84% | 289 | 1,040 | 2023-03-03 | 20.14 | -2.56 | -11.28% | 1 | 26 |
| 2.90 | +0.09 | +3.20% | 4,245 | 20,529 | 2023-03-17 | 20.93 | -1.04 | -4.73% | 78 | 9,477 |
| 3.90 | +0.39 | +11.11% | 281 | 2,284 | 2023-03-31 | 20.23 | -3.12 | -13.36% | 21 | 644 |
| 5.58 | +0.20 | +3.72% | 937 | 18,951 | 2023-04-21 | 21.35 | -2.94 | -12.10% | 39 | 2,589 |
| 8.26 | +0.77 | +10.28% | 124 | 2,516 | 2023-05-19 | 23.01 | -2.34 | -9.23% | 6 | 64 |
| 10.15 | +0.13 | +1.30% | 352 | 16,555 | 2023-06-16 | 24.43 | -2.32 | -8.67% | 14 | 5,211 |
| 11.39 | +2.24 | +24.48% | 96 | 1,265 | 2023-06-30 | 24.50 | -2.29 | -8.55% | 8 | 399 |
| 13.22 | +1.27 | +10.63% | 39 | 188 | 2023-07-21 | 26.30 | -8.09 | -23.52% | 6 | 8 |
| 17.99 | +2.42 | +15.54% | 34 | 3,570 | 2023-09-15 | 27.80 | -3.59 | -11.44% | 37 | 2,879 |
| 18.75 | +2.61 | +16.17% | 91 | 130 | 2023-09-29 | 33.20 | 0.00 | - | 2 | 30 |
| 23.73 | +1.57 | +7.08% | 52 | 6,331 | 2023-12-15 | 30.78 | -2.59 | -7.76% | 1 | 2,565 |
| 24.80 | +1.44 | +6.16% | 4 | 252 | 2023-12-29 | 32.00 | -9.00 | -21.95% | 1 | 2 |
| 25.18 | +1.51 | +6.38% | 1,110 | 2,905 | 2024-01-19 | 32.00 | -2.00 | -5.88% | 7 | 2,202 |
| 34.99 | +1.61 | +4.82% | 20 | 4,777 | 2024-06-21 | 36.36 | -2.64 | -6.77% | 4 | 657 |
| 43.88 | +2.24 | +5.38% | 7 | 2,191 | 2024-12-20 | 41.00 | -5.27 | -11.39% | 20 | 763 |
| 45.37 | +2.87 | +6.75% | 2 | 606 | 2025-01-17 | 42.41 | -6.12 | -12.61% | 9 | 140 |
| 43.02 | 0.00 | - | 22 | 26 | 2025-03-21 | 50.33 | 0.00 | - | 1 | 1 |
| 59.24 | +7.72 | +14.98% | 3 | 74 | 2025-12-19 | 47.87 | -5.65 | -10.56% | 2 | 3 |
© 2023 Yahoo. All rights reserved.
