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:435.00
Calls
December 4, 2023
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 23.75 | +23.75 | - | 40 | 16 | 2023-12-04 | 0.01 | -0.01 | -50.00% | 690 | 3,614 |
| - | - | - | - | - | 2023-12-05 | 0.02 | -0.01 | -33.33% | 1,466 | 346 |
| 21.22 | +21.22 | - | 1 | 17 | 2023-12-06 | 0.03 | +0.03 | - | 12 | 3,749 |
| 24.38 | +24.38 | - | 2 | 3 | 2023-12-07 | 0.04 | +0.04 | - | 7 | 201 |
| 24.46 | +2.66 | +12.20% | 81 | 7,227 | 2023-12-08 | 0.06 | -0.06 | -50.00% | 901 | 6,682 |
| 24.57 | +24.57 | - | 3 | 4 | 2023-12-11 | 0.09 | +0.09 | - | 31 | 697 |
| 24.67 | +2.81 | +12.85% | 217 | 26,447 | 2023-12-15 | 0.32 | -0.18 | -36.00% | 78,596 | 78,842 |
| 25.32 | +2.70 | +11.94% | 54 | 4,465 | 2023-12-22 | 0.55 | -0.28 | -33.73% | 750 | 8,705 |
| 25.43 | +2.53 | +11.05% | 43 | 16,516 | 2023-12-29 | 0.82 | -0.32 | -28.07% | 2,857 | 23,139 |
| 25.57 | +4.57 | +21.76% | 48 | 414 | 2024-01-05 | 1.12 | -0.30 | -21.13% | 507 | 2,116 |
| 24.25 | +24.25 | - | 3 | 5 | 2024-01-12 | 1.52 | +1.52 | - | 309 | 99 |
| 27.21 | +3.91 | +16.78% | 2,027 | 27,173 | 2024-01-19 | 1.83 | -0.41 | -18.30% | 4,958 | 43,395 |
| 29.02 | +4.71 | +19.37% | 2 | 55 | 2024-01-31 | 2.53 | -0.39 | -13.36% | 224 | 920 |
| 30.43 | +3.98 | +15.05% | 1,210 | 4,924 | 2024-02-16 | 3.42 | -0.42 | -10.94% | 740 | 23,180 |
| 31.78 | +1.93 | +6.47% | 22 | 624 | 2024-02-29 | 4.04 | -0.61 | -13.12% | 34 | 253 |
| 33.93 | +3.68 | +12.17% | 26 | 10,465 | 2024-03-15 | 4.85 | -0.52 | -9.68% | 6,645 | 17,394 |
| 30.52 | 0.00 | - | 6 | 2,025 | 2024-03-28 | 5.66 | -1.00 | -15.02% | 251 | 3,105 |
| 35.53 | +2.64 | +8.03% | 5 | 622 | 2024-04-19 | 6.63 | -1.06 | -13.78% | 131 | 1,119 |
| 37.20 | +2.81 | +8.17% | 4 | 60 | 2024-04-30 | 7.08 | -1.30 | -15.51% | 279 | 800 |
| 38.98 | +38.98 | - | 2 | 1 | 2024-05-31 | 9.16 | -0.09 | -0.97% | 3 | 3 |
| 42.32 | +3.60 | +9.30% | 1,048 | 11,765 | 2024-06-21 | 9.46 | -0.46 | -4.64% | 145 | 9,228 |
| 42.81 | +3.72 | +9.52% | 8 | 296 | 2024-06-28 | 9.64 | -0.73 | -7.04% | 52 | 409 |
| 48.33 | +2.10 | +4.54% | 10 | 992 | 2024-09-20 | 13.23 | -1.07 | -7.48% | 11 | 3,286 |
| 48.10 | 0.00 | - | 1 | 2,036 | 2024-09-30 | 13.64 | -0.39 | -2.78% | 3 | 81 |
| 54.09 | +1.08 | +2.04% | 28 | 10,213 | 2024-12-20 | 16.60 | -0.65 | -3.77% | 50 | 16,432 |
| 56.40 | +2.11 | +3.89% | 2 | 996 | 2025-01-17 | 17.45 | -0.52 | -2.89% | 440 | 4,978 |
| 58.78 | 0.00 | - | 3 | 121 | 2025-03-21 | 20.37 | 0.00 | - | 32 | 70 |
| 63.41 | 0.00 | - | 1 | 194 | 2025-06-20 | 22.71 | +0.36 | +1.61% | 1 | 276 |
| 76.00 | +0.42 | +0.56% | 11 | 2,688 | 2025-12-19 | 26.00 | 0.00 | - | 3 | 594 |
| 74.41 | 0.00 | - | 2 | 39 | 2026-01-16 | 28.11 | 0.00 | - | 1 | 90 |
© 2023 Yahoo. All rights reserved.