SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
Strike:445.00
Calls
December 4, 2023
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 14.29 | 0.00 | - | 116 | 118 | 2023-12-04 | 0.01 | 0.00 | - | 4,522 | 22,894 |
| 13.64 | 0.00 | - | 5 | 90 | 2023-12-05 | 0.04 | 0.00 | - | 3,099 | 4,069 |
| 14.23 | 0.00 | - | 23 | 88 | 2023-12-06 | 0.05 | 0.00 | - | 3,594 | 6,269 |
| 11.82 | 0.00 | - | 34 | 38 | 2023-12-07 | 0.08 | 0.00 | - | 685 | 884 |
| 14.84 | 0.00 | - | 405 | 6,283 | 2023-12-08 | 0.15 | 0.00 | - | 6,941 | 27,143 |
| 12.13 | 0.00 | - | 1 | 13 | 2023-12-11 | 0.21 | 0.00 | - | 1,686 | 1,150 |
| 10.82 | 0.00 | - | - | 9 | 2023-12-12 | 0.32 | 0.00 | - | 468 | 676 |
| - | - | - | - | - | 2023-12-14 | 0.55 | 0.00 | - | 429 | 745 |
| 15.50 | 0.00 | - | 260 | 52,842 | 2023-12-15 | 0.82 | 0.00 | - | 12,012 | 32,247 |
| 15.26 | 0.00 | - | 59 | 4,293 | 2023-12-22 | 1.25 | 0.00 | - | 3,298 | 7,528 |
| 16.79 | 0.00 | - | 255 | 15,076 | 2023-12-29 | 1.69 | 0.00 | - | 4,378 | 15,597 |
| 16.75 | 0.00 | - | 34 | 307 | 2024-01-05 | 2.12 | 0.00 | - | 456 | 2,161 |
| 14.83 | 0.00 | - | - | 2 | 2024-01-12 | 2.65 | 0.00 | - | 173 | 279 |
| 18.66 | 0.00 | - | 468 | 23,422 | 2024-01-19 | 3.09 | 0.00 | - | 12,267 | 25,847 |
| 19.86 | 0.00 | - | 4 | 143 | 2024-01-31 | 3.91 | 0.00 | - | 304 | 2,145 |
| 21.99 | 0.00 | - | 9 | 5,752 | 2024-02-16 | 4.97 | 0.00 | - | 3,648 | 6,736 |
| 23.60 | 0.00 | - | 5 | 296 | 2024-02-29 | 5.68 | 0.00 | - | 24 | 169 |
| 25.44 | 0.00 | - | 339 | 21,769 | 2024-03-15 | 6.69 | 0.00 | - | 14,547 | 31,957 |
| 25.97 | 0.00 | - | 4 | 3,609 | 2024-03-28 | 7.51 | 0.00 | - | 37 | 3,369 |
| 28.59 | 0.00 | - | 5 | 733 | 2024-04-19 | 8.69 | 0.00 | - | 1,634 | 1,658 |
| 29.35 | 0.00 | - | 8 | 376 | 2024-04-30 | 10.03 | 0.00 | - | 2 | 83 |
| 32.50 | 0.00 | - | 2 | 486 | 2024-05-31 | 10.69 | 0.00 | - | 2 | 45 |
| 34.95 | 0.00 | - | 554 | 11,491 | 2024-06-21 | 11.64 | 0.00 | - | 283 | 11,041 |
| 34.61 | 0.00 | - | 1 | 1,614 | 2024-06-28 | 11.88 | 0.00 | - | 2 | 1,086 |
| 42.37 | 0.00 | - | 3 | 2,808 | 2024-09-20 | 15.60 | 0.00 | - | 38 | 15,382 |
| 41.22 | 0.00 | - | 126 | 75 | 2024-09-30 | 16.65 | 0.00 | - | 1 | 3 |
| 48.85 | 0.00 | - | 15 | 8,320 | 2024-12-20 | 19.02 | 0.00 | - | 3 | 7,738 |
| 50.07 | 0.00 | - | 5 | 1,482 | 2025-01-17 | 20.04 | 0.00 | - | 14 | 4,451 |
| 52.24 | 0.00 | - | 2 | 486 | 2025-03-21 | 23.33 | 0.00 | - | 1 | 292 |
| 60.58 | 0.00 | - | 3 | 235 | 2025-06-20 | 25.39 | 0.00 | - | 1 | 2,336 |
| 66.80 | 0.00 | - | 1 | 2,094 | 2025-12-19 | 30.78 | 0.00 | - | 3 | 510 |
| 71.38 | 0.00 | - | 4 | 24 | 2026-01-16 | 30.07 | 0.00 | - | 4 | 348 |
© 2023 Yahoo. All rights reserved.