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:465.00
Calls
December 4, 2023
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.04 | +0.01 | +33.33% | 8,413 | 1,832 | 2023-12-04 | 6.10 | +6.10 | - | 46 | 1 |
| 0.14 | +0.08 | +133.33% | 5,952 | 1,126 | 2023-12-05 | 5.92 | +5.92 | - | 235 | 0 |
| 0.26 | +0.13 | +100.00% | 6,431 | 1,191 | 2023-12-06 | 5.94 | +5.94 | - | 23 | 1 |
| 0.44 | +0.44 | - | 4,371 | 803 | 2023-12-07 | 6.40 | +6.40 | - | 54 | 0 |
| 0.75 | +0.36 | +92.31% | 24,908 | 6,068 | 2023-12-08 | 6.24 | -2.16 | -25.71% | 102 | 36 |
| 0.94 | +0.94 | - | 6,791 | 1,134 | 2023-12-11 | 6.30 | +6.30 | - | 4 | 2 |
| 1.55 | +1.55 | - | 7,255 | 771 | 2023-12-13 | 6.82 | +6.82 | - | 484 | 8 |
| 1.80 | +1.80 | - | 189 | 240 | 2023-12-14 | 7.49 | +7.49 | - | 6 | 4 |
| 1.82 | +0.69 | +61.06% | 10,394 | 41,871 | 2023-12-15 | 8.25 | -2.13 | -20.52% | 88 | 1,342 |
| 2.28 | +0.78 | +52.00% | 2,737 | 4,580 | 2023-12-22 | 8.58 | -4.11 | -32.39% | 88 | 111 |
| 2.91 | +0.93 | +46.97% | 4,765 | 17,531 | 2023-12-29 | 8.98 | -1.79 | -16.62% | 119 | 201 |
| 3.64 | +1.02 | +38.93% | 894 | 741 | 2024-01-05 | 9.77 | -1.54 | -13.62% | 13 | 995 |
| 4.62 | +4.62 | - | 87 | 8 | 2024-01-12 | 10.20 | +10.20 | - | 7 | 1 |
| 5.34 | +1.20 | +28.99% | 2,984 | 23,827 | 2024-01-19 | 10.17 | -1.78 | -14.90% | 397 | 4,437 |
| 6.72 | +1.19 | +21.52% | 870 | 317 | 2024-01-31 | 10.80 | -2.67 | -19.82% | 26 | 11 |
| 8.75 | +1.39 | +18.89% | 3,018 | 24,270 | 2024-02-16 | 11.87 | -1.48 | -11.09% | 11 | 922 |
| 9.82 | +1.84 | +23.06% | 8 | 144 | 2024-02-29 | 12.46 | -1.39 | -10.04% | 1 | 516 |
| 11.76 | +2.13 | +22.12% | 153 | 11,576 | 2024-03-15 | 13.27 | -2.17 | -14.05% | 16 | 1,554 |
| 12.67 | +2.40 | +23.37% | 247 | 10,016 | 2024-03-28 | 14.13 | -2.19 | -13.42% | 16 | 183 |
| 14.80 | +1.48 | +11.11% | 178 | 2,176 | 2024-04-19 | 15.42 | -1.93 | -11.12% | 7 | 55 |
| 15.80 | +2.43 | +18.18% | 1 | 245 | 2024-04-30 | 15.55 | -2.27 | -12.74% | 20 | 55 |
| 19.37 | +2.81 | +16.97% | 27 | 68 | 2024-05-31 | 19.79 | 0.00 | - | 2 | 12 |
| 21.10 | +2.00 | +10.47% | 32 | 13,957 | 2024-06-21 | 18.08 | -2.08 | -10.32% | 29 | 3,386 |
| 21.19 | +1.18 | +5.90% | 7 | 1,842 | 2024-06-28 | 18.30 | -2.18 | -10.64% | 22 | 1,715 |
| 28.42 | +2.43 | +9.35% | 8 | 5,552 | 2024-09-20 | 21.77 | -1.66 | -7.08% | 58 | 2,789 |
| 28.60 | +2.47 | +9.45% | 1 | 224 | 2024-09-30 | 22.99 | -0.04 | -0.17% | 1 | 323 |
| 34.87 | +2.51 | +7.76% | 6 | 7,470 | 2024-12-20 | 25.54 | -1.86 | -6.79% | 81 | 1,945 |
| 36.00 | +1.59 | +4.62% | 20 | 1,712 | 2025-01-17 | 26.30 | -1.47 | -5.29% | 7 | 1,240 |
| 41.21 | +10.24 | +33.06% | 6 | 146 | 2025-03-21 | 34.07 | 0.00 | - | 8 | 27 |
| 45.07 | 0.00 | - | 2 | 295 | 2025-06-20 | 32.39 | 0.00 | - | 40 | 38 |
| 56.38 | +0.72 | +1.29% | 2 | 1,062 | 2025-12-19 | 37.33 | 0.00 | - | 7 | 2,812 |
| 59.00 | +6.00 | +11.32% | 1 | 44 | 2026-01-16 | 36.32 | -1.54 | -4.07% | 3 | 366 |
© 2023 Yahoo. All rights reserved.