SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:07PM EST. Market open.
Strike:430.00
Calls
December 5, 2023
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 26.61 | +0.11 | +0.42% | 18 | 25 | 2023-12-05 | 0.01 | 0.00 | - | 31 | 834 |
| 27.10 | +2.05 | +8.18% | 3 | 31 | 2023-12-06 | 0.01 | -0.01 | -50.00% | 36 | 282 |
| 25.54 | -2.01 | -7.30% | 3 | 43 | 2023-12-07 | 0.02 | 0.00 | - | 18 | 416 |
| 26.35 | -0.65 | -2.41% | 12 | 7,682 | 2023-12-08 | 0.02 | -0.02 | -50.00% | 55 | 17,778 |
| 26.50 | -2.44 | -8.43% | 1 | 220 | 2023-12-11 | 0.04 | -0.01 | -20.00% | 8 | 3,486 |
| 26.00 | -1.29 | -4.73% | 1 | 5 | 2023-12-12 | 0.07 | -0.01 | -12.50% | 38 | 475 |
| 27.43 | 0.00 | - | 1 | 2 | 2023-12-13 | 0.12 | -0.01 | -7.69% | 15 | 731 |
| - | - | - | - | - | 2023-12-14 | 0.17 | 0.00 | - | 20 | 55 |
| 26.86 | -0.20 | -0.74% | 25 | 34,985 | 2023-12-15 | 0.21 | -0.02 | -8.70% | 1,558 | 78,161 |
| 27.70 | 0.00 | - | 7 | 4,427 | 2023-12-22 | 0.39 | -0.02 | -4.88% | 70 | 9,012 |
| 26.65 | 0.00 | - | 8 | 11,288 | 2023-12-29 | 0.61 | -0.05 | -7.58% | 420 | 23,668 |
| 27.79 | +0.79 | +2.93% | 5 | 1,616 | 2024-01-05 | 0.88 | -0.04 | -4.35% | 41 | 2,626 |
| 28.39 | 0.00 | - | 1 | 2 | 2024-01-12 | 1.26 | -0.04 | -3.08% | 13 | 810 |
| 29.46 | -0.52 | -1.73% | 8 | 35,200 | 2024-01-19 | 1.57 | -0.07 | -4.27% | 545 | 86,883 |
| 30.54 | +0.38 | +1.26% | 2 | 116 | 2024-01-31 | 2.10 | -0.20 | -8.70% | 196 | 1,492 |
| 32.59 | +0.19 | +0.59% | 11 | 4,509 | 2024-02-16 | 3.05 | -0.06 | -1.93% | 283 | 17,541 |
| 34.30 | 0.00 | - | 1 | 116 | 2024-02-29 | 3.74 | +0.03 | +0.81% | 1 | 1,378 |
| 35.00 | -0.19 | -0.54% | 4 | 17,703 | 2024-03-15 | 4.54 | -0.07 | -1.52% | 1,232 | 37,299 |
| 37.17 | 0.00 | - | 3 | 7,339 | 2024-03-28 | 5.49 | +0.24 | +4.57% | 165 | 3,463 |
| 37.10 | 0.00 | - | 2 | 461 | 2024-04-19 | 6.20 | -0.11 | -1.74% | 32 | 928 |
| 39.18 | 0.00 | - | 4 | 106 | 2024-04-30 | 6.78 | +0.45 | +7.11% | 1 | 710 |
| 42.22 | -0.24 | -0.57% | 4 | 107 | 2024-05-31 | 8.15 | -0.10 | -1.21% | 10 | 1,020 |
| 44.48 | +1.58 | +3.68% | 223 | 22,379 | 2024-06-21 | 9.10 | +0.09 | +1.00% | 55 | 39,096 |
| 44.17 | 0.00 | - | 1 | 280 | 2024-06-28 | 9.56 | 0.00 | - | 1 | 1,163 |
| 51.14 | -0.46 | -0.89% | 6 | 777 | 2024-09-20 | 13.15 | +0.39 | +3.06% | 1 | 20,672 |
| 50.63 | 0.00 | - | 1 | 165 | 2024-09-30 | 13.26 | +0.07 | +0.53% | 1 | 2,017 |
| 58.26 | +0.82 | +1.43% | 3 | 7,878 | 2024-12-20 | 16.50 | -0.19 | -1.14% | 2 | 12,502 |
| 58.05 | -0.95 | -1.61% | 3 | 1,570 | 2025-01-17 | 17.20 | +0.58 | +3.49% | 6 | 1,947 |
| 62.75 | 0.00 | - | 1 | 404 | 2025-03-21 | 19.48 | 0.00 | - | 50 | 1,060 |
| 63.50 | 0.00 | - | 2 | 239 | 2025-06-20 | 21.50 | 0.00 | - | 15 | 281 |
| 78.03 | 0.00 | - | 1 | 1,833 | 2025-12-19 | 25.10 | 0.00 | - | 1 | 388 |
| 78.73 | +0.27 | +0.34% | 2 | 61 | 2026-01-16 | 26.50 | +0.49 | +1.88% | 10 | 221 |
© 2023 Yahoo. All rights reserved.