SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:08PM EST. Market open.
Strike:450.00
Calls
December 5, 2023
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 6.60 | +0.16 | +2.48% | 596 | 618 | 2023-12-05 | 0.01 | -0.02 | -66.67% | 7,595 | 17,329 |
| 6.54 | -0.41 | -5.90% | 1,943 | 604 | 2023-12-06 | 0.05 | -0.05 | -50.00% | 27,509 | 10,727 |
| 6.30 | -0.36 | -5.41% | 52 | 74 | 2023-12-07 | 0.13 | -0.07 | -35.00% | 12,272 | 4,285 |
| 7.00 | -0.15 | -2.10% | 357 | 15,136 | 2023-12-08 | 0.39 | -0.06 | -13.33% | 20,535 | 57,743 |
| 7.52 | -0.13 | -1.70% | 48 | 1,581 | 2023-12-11 | 0.51 | -0.11 | -17.74% | 3,417 | 19,666 |
| 7.86 | 0.00 | - | 23 | 22 | 2023-12-12 | 0.80 | -0.03 | -3.61% | 698 | 1,500 |
| 8.20 | -0.12 | -1.44% | 12 | 2,099 | 2023-12-13 | 1.20 | -0.01 | -0.83% | 594 | 1,070 |
| 8.21 | -0.49 | -5.63% | 86 | 96 | 2023-12-14 | 1.36 | +0.01 | +0.74% | 1,383 | 1,020 |
| 8.15 | -0.34 | -4.00% | 830 | 43,899 | 2023-12-15 | 2.02 | +0.07 | +3.59% | 9,664 | 64,526 |
| 9.01 | -0.19 | -2.07% | 65 | 3,379 | 2023-12-22 | 2.45 | -0.13 | -5.04% | 971 | 9,027 |
| 9.64 | -0.11 | -1.13% | 925 | 13,921 | 2023-12-29 | 3.04 | -0.05 | -1.62% | 1,834 | 24,406 |
| 10.45 | -0.03 | -0.29% | 70 | 2,596 | 2024-01-05 | 3.59 | +0.01 | +0.28% | 371 | 2,239 |
| 12.40 | +0.49 | +4.11% | 60 | 967 | 2024-01-12 | 3.96 | -0.19 | -4.58% | 197 | 931 |
| 12.45 | -0.12 | -0.95% | 901 | 37,685 | 2024-01-19 | 4.79 | -0.05 | -1.03% | 3,667 | 37,333 |
| 13.98 | -0.16 | -1.13% | 951 | 663 | 2024-01-31 | 5.86 | +0.14 | +2.45% | 71 | 1,148 |
| 17.22 | +0.46 | +2.74% | 988 | 7,420 | 2024-02-16 | 6.87 | -0.01 | -0.15% | 1,058 | 35,837 |
| 18.43 | +0.47 | +2.62% | 22 | 200 | 2024-02-29 | 7.81 | +0.16 | +2.09% | 131 | 1,677 |
| 19.26 | -0.77 | -3.84% | 141 | 17,597 | 2024-03-15 | 8.62 | +0.09 | +1.06% | 222 | 31,855 |
| 21.00 | +0.25 | +1.20% | 16 | 4,737 | 2024-03-28 | 9.48 | +0.14 | +1.50% | 48 | 4,274 |
| 22.21 | 0.00 | - | 17 | 473 | 2024-04-19 | 10.69 | -0.02 | -0.19% | 68 | 5,052 |
| 23.66 | -0.75 | -3.07% | 200 | 538 | 2024-04-30 | 10.96 | -0.55 | -4.78% | 25 | 117 |
| 28.30 | +1.09 | +4.01% | 10 | 594 | 2024-05-31 | 12.90 | -0.10 | -0.77% | 15 | 111 |
| 29.41 | -0.27 | -0.91% | 18 | 20,237 | 2024-06-21 | 13.62 | -0.13 | -0.95% | 240 | 36,785 |
| 29.96 | 0.00 | - | 9 | 1,746 | 2024-06-28 | 14.55 | +0.40 | +2.83% | 2 | 738 |
| 36.67 | 0.00 | - | 17 | 2,474 | 2024-09-20 | 18.01 | +0.24 | +1.35% | 4 | 5,612 |
| 37.18 | 0.00 | - | 4 | 14 | 2024-09-30 | 17.14 | 0.00 | - | 30 | 69 |
| 42.64 | -0.70 | -1.62% | 2 | 21,140 | 2024-12-20 | 21.40 | +0.05 | +0.23% | 21 | 13,268 |
| 45.00 | 0.00 | - | 33 | 2,347 | 2025-01-17 | 22.57 | -0.05 | -0.22% | 112 | 4,766 |
| 49.83 | -1.56 | -3.04% | 1 | 330 | 2025-03-21 | 24.68 | 0.00 | - | 1 | 256 |
| 53.75 | 0.00 | - | 6 | 1,415 | 2025-06-20 | 27.19 | +0.87 | +3.31% | 11 | 576 |
| 64.49 | -0.18 | -0.28% | 1 | 6,499 | 2025-12-19 | 31.50 | 0.00 | - | 5 | 8,284 |
| 66.00 | 0.00 | - | 4 | 133 | 2026-01-16 | 32.96 | +0.96 | +3.00% | 28 | 339 |
© 2023 Yahoo. All rights reserved.