SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:26PM EST. Market open.
Strike:440.00
Calls
February 7, 2023
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.01 | 0.00 | - | 250 | 812 | 2023-02-07 | 30.20 | 0.00 | - | 1 | 7 |
| 0.01 | 0.00 | - | 20 | 319 | 2023-02-08 | - | - | - | - | - |
| 0.01 | 0.00 | - | 7 | 267 | 2023-02-09 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 1,599 | 2023-02-10 | 38.67 | 0.00 | - | 2 | 15 |
| 0.01 | 0.00 | - | 21 | 269 | 2023-02-13 | - | - | - | - | - |
| 0.02 | -0.01 | -33.33% | 17 | 127 | 2023-02-14 | - | - | - | - | - |
| 0.02 | -0.02 | -50.00% | 303 | 455 | 2023-02-15 | 24.90 | 0.00 | - | - | 0 |
| 0.03 | -0.02 | -40.00% | 11 | 1,126 | 2023-02-16 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1,084 | 38,055 | 2023-02-17 | 29.30 | -0.66 | -2.20% | 1 | 31 |
| 0.12 | -0.02 | -14.29% | 235 | 2,070 | 2023-02-24 | 24.90 | -6.47 | -20.62% | 5 | 11 |
| 0.26 | -0.01 | -3.70% | 1,116 | 1,082 | 2023-03-03 | 28.18 | -1.72 | -5.75% | 1 | 0 |
| 0.54 | +0.05 | +10.20% | 360 | 856 | 2023-03-10 | 29.65 | 0.00 | - | 1 | 2 |
| 0.80 | +0.01 | +1.27% | 1,298 | 23,265 | 2023-03-17 | 27.00 | -2.98 | -9.94% | 1 | 997 |
| 1.08 | -0.03 | -2.70% | 461 | 336 | 2023-03-24 | 31.36 | +1.14 | +3.77% | 1 | 41 |
| 1.36 | -0.01 | -0.73% | 496 | 2,275 | 2023-03-31 | 30.50 | 0.00 | - | 9 | 42 |
| 2.52 | 0.00 | - | 1,718 | 17,692 | 2023-04-21 | 29.50 | -1.80 | -5.75% | 5 | 246 |
| 4.74 | +0.41 | +9.47% | 1,427 | 4,207 | 2023-05-19 | 30.60 | -1.00 | -3.16% | 14 | 79 |
| 6.60 | +0.52 | +8.55% | 54 | 19,349 | 2023-06-16 | 31.34 | -0.76 | -2.37% | 30 | 19,819 |
| 6.28 | -0.27 | -4.12% | 9 | 4,787 | 2023-06-30 | 33.70 | +0.50 | +1.51% | 1 | 245 |
| 7.82 | -0.25 | -3.10% | 1,601 | 5,234 | 2023-07-21 | 34.32 | +0.53 | +1.57% | 3 | 12 |
| 11.50 | -0.35 | -2.95% | 13 | 5,178 | 2023-09-15 | 35.75 | +0.81 | +2.32% | 3 | 3,664 |
| 14.04 | +1.23 | +9.60% | 5 | 805 | 2023-09-29 | 35.90 | 0.00 | - | 3 | 210 |
| 18.50 | +0.30 | +1.65% | 37 | 8,361 | 2023-12-15 | 37.40 | +4.15 | +12.48% | 1 | 4,591 |
| 18.00 | -1.00 | -5.26% | 1 | 213 | 2023-12-29 | 36.28 | 0.00 | - | 2 | 4 |
| 19.20 | -0.80 | -4.00% | 73 | 11,938 | 2024-01-19 | 38.19 | +0.08 | +0.21% | 11 | 2,026 |
| 23.23 | -0.87 | -3.61% | 6 | 141 | 2024-03-15 | 38.26 | 0.00 | - | 6 | 0 |
| 28.89 | -1.37 | -4.53% | 228 | 3,071 | 2024-06-21 | 45.15 | 0.00 | - | 2 | 157 |
| 40.80 | +1.80 | +4.62% | 1 | 3,253 | 2024-12-20 | 45.96 | 0.00 | - | 8 | 475 |
| 40.80 | 0.00 | - | 9 | 452 | 2025-01-17 | 46.77 | 0.00 | - | 13 | 94 |
| 45.00 | 0.00 | - | 2 | 8 | 2025-03-21 | 48.72 | 0.00 | - | 1 | 1 |
| 57.50 | 0.00 | - | 4 | 61 | 2025-12-19 | 57.00 | 0.00 | - | 2 | 10 |
© 2023 Yahoo. All rights reserved.
