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:455.00
Calls
December 6, 2023
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 2.11 | -0.26 | -10.97% | 41,943 | 5,211 | 2023-12-06 | 0.41 | -0.49 | -54.44% | 132,319 | 8,667 |
| 2.65 | -0.14 | -5.02% | 8,841 | 8,338 | 2023-12-07 | 0.72 | -0.45 | -38.46% | 18,704 | 5,016 |
| 3.29 | -0.03 | -0.90% | 38,186 | 20,571 | 2023-12-08 | 1.27 | -0.34 | -21.12% | 34,037 | 23,826 |
| 3.57 | -0.10 | -2.72% | 3,843 | 6,588 | 2023-12-11 | 1.53 | -0.35 | -18.62% | 7,487 | 5,679 |
| 4.02 | -0.04 | -0.99% | 1,552 | 4,767 | 2023-12-12 | 1.92 | -0.28 | -12.73% | 2,836 | 2,569 |
| 4.65 | +0.06 | +1.31% | 4,361 | 4,077 | 2023-12-13 | 2.38 | -0.26 | -9.85% | 2,871 | 4,561 |
| 4.88 | -0.28 | -5.43% | 6,555 | 7,438 | 2023-12-14 | 2.56 | -0.20 | -7.25% | 3,802 | 1,411 |
| 4.94 | +0.01 | +0.20% | 7,958 | 36,362 | 2023-12-15 | 3.43 | -0.29 | -7.80% | 18,385 | 24,644 |
| 5.44 | -0.01 | -0.18% | 1,215 | 3,917 | 2023-12-22 | 4.12 | -0.25 | -5.72% | 3,374 | 10,408 |
| 6.25 | +0.09 | +1.46% | 2,270 | 11,213 | 2023-12-29 | 4.58 | -0.27 | -5.57% | 3,331 | 10,871 |
| 7.12 | -0.27 | -3.65% | 292 | 729 | 2024-01-05 | 5.36 | +0.01 | +0.19% | 401 | 1,205 |
| 8.12 | -0.31 | -3.68% | 97 | 198 | 2024-01-12 | 5.83 | -0.21 | -3.48% | 114 | 234 |
| 9.21 | +0.04 | +0.44% | 3,007 | 41,950 | 2024-01-19 | 6.37 | -0.19 | -2.90% | 7,021 | 27,436 |
| 10.72 | -0.02 | -0.19% | 360 | 1,784 | 2024-01-31 | 7.42 | +0.25 | +3.49% | 268 | 931 |
| 13.00 | -0.07 | -0.54% | 327 | 24,167 | 2024-02-16 | 8.35 | -0.23 | -2.68% | 3,134 | 26,854 |
| 14.29 | -0.42 | -2.86% | 39 | 572 | 2024-02-29 | 9.35 | +0.33 | +3.66% | 190 | 501 |
| 16.30 | -0.25 | -1.51% | 89 | 13,026 | 2024-03-15 | 10.11 | +0.03 | +0.30% | 1,678 | 9,425 |
| 16.75 | -0.70 | -4.01% | 25 | 1,476 | 2024-03-28 | 10.95 | -0.55 | -4.78% | 2,102 | 3,258 |
| 19.88 | -0.61 | -2.98% | 8 | 191 | 2024-04-19 | 12.27 | -0.04 | -0.32% | 98 | 894 |
| 20.66 | +0.83 | +4.19% | 16 | 82 | 2024-04-30 | 12.79 | -0.10 | -0.78% | 35 | 198 |
| 24.82 | +0.70 | +2.90% | 10 | 202 | 2024-05-31 | 14.30 | 0.00 | - | 9 | 144 |
| 25.82 | -0.19 | -0.73% | 62 | 16,791 | 2024-06-21 | 15.35 | -0.08 | -0.52% | 177 | 16,137 |
| 26.25 | +0.78 | +3.06% | 4 | 298 | 2024-06-28 | 16.00 | 0.00 | - | 112 | 639 |
| 33.24 | -0.19 | -0.57% | 8 | 1,954 | 2024-09-20 | 19.40 | -0.18 | -0.92% | 33 | 5,027 |
| 34.51 | +0.78 | +2.31% | 1 | 39 | 2024-09-30 | 19.85 | -0.07 | -0.35% | 21 | 262 |
| 40.72 | +1.80 | +4.62% | 7 | 14,100 | 2024-12-20 | 22.85 | -0.11 | -0.48% | 44 | 8,554 |
| 41.25 | -0.35 | -0.84% | 65 | 2,163 | 2025-01-17 | 23.46 | -0.37 | -1.55% | 184 | 2,583 |
| 47.77 | 0.00 | - | 2 | 266 | 2025-03-21 | 25.67 | 0.00 | - | 1 | 45 |
| 51.69 | +0.59 | +1.15% | 2 | 1,457 | 2025-06-20 | 28.59 | -0.63 | -2.16% | 14 | 1,644 |
| 61.54 | -0.01 | -0.02% | 44 | 5,907 | 2025-12-19 | 33.40 | +0.30 | +0.91% | 58 | 3,304 |
| 62.70 | 0.00 | - | 1 | 264 | 2026-01-16 | 34.59 | +0.02 | +0.06% | 76 | 511 |
© 2023 Yahoo. All rights reserved.