SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:405.00
Calls
May 10, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 112.81 | 0.00 | - | 10 | 10 | 2024-05-10 | 0.01 | 0.00 | - | 3 | 400 |
| 115.73 | +2.48 | +2.19% | 13 | 132 | 2024-05-17 | 0.01 | 0.00 | - | 1,068 | 85,727 |
| 106.45 | 0.00 | - | 15 | 16 | 2024-05-24 | 0.03 | -0.01 | -25.00% | 2 | 12,521 |
| 98.04 | 0.00 | - | 1 | 295 | 2024-05-31 | 0.05 | 0.00 | - | 329 | 156,828 |
| 111.38 | 0.00 | - | - | 1 | 2024-06-07 | 0.08 | -0.02 | -20.00% | 3,391 | 68 |
| - | - | - | - | - | 2024-06-14 | 0.12 | 0.00 | - | 110 | 350,443 |
| 116.51 | 0.00 | - | 1 | 4,323 | 2024-06-21 | 0.15 | -0.03 | -16.67% | 11 | 26,640 |
| 115.83 | 0.00 | - | 1 | 176 | 2024-06-28 | 0.22 | -0.03 | -12.00% | 31 | 1,052 |
| 103.27 | 0.00 | - | 1 | 23 | 2024-07-19 | 0.40 | -0.01 | -2.44% | 1,989 | 5,023 |
| 107.07 | 0.00 | - | 6 | 6 | 2024-07-31 | 0.52 | -0.01 | -1.89% | 3 | 229 |
| 107.50 | 0.00 | - | 2 | 5 | 2024-08-16 | 0.68 | -0.02 | -2.86% | 2 | 1,558 |
| 102.16 | 0.00 | - | - | 26 | 2024-08-30 | 0.87 | 0.00 | - | 1 | 31 |
| 103.15 | 0.00 | - | 2 | 926 | 2024-09-20 | 1.12 | -0.01 | -0.88% | 19 | 36,744 |
| 109.83 | 0.00 | - | 2 | 35 | 2024-09-30 | 1.20 | -0.33 | -21.57% | 1 | 185 |
| - | - | - | - | - | 2024-10-18 | 1.81 | 0.00 | - | 1 | 1 |
| 128.29 | +0.95 | +0.75% | 1 | 10,834 | 2024-12-20 | 2.39 | -0.11 | -4.40% | 171 | 12,642 |
| 119.00 | 0.00 | - | 5 | 19 | 2024-12-31 | 2.53 | -0.22 | -8.00% | 3 | 1,418 |
| 126.11 | 0.00 | - | 1 | 1,161 | 2025-01-17 | 2.83 | -0.12 | -4.07% | 75 | 2,563 |
| 114.00 | 0.00 | - | 1 | 32 | 2025-03-21 | 3.84 | -0.19 | -4.71% | 12 | 17,688 |
| - | - | - | - | - | 2025-03-31 | 4.01 | +0.04 | +1.01% | 11 | 75 |
| 126.60 | 0.00 | - | 1 | 7 | 2025-06-20 | 5.25 | -0.06 | -1.13% | 3 | 2,770 |
| 134.86 | 0.00 | - | 1 | 1 | 2025-09-19 | 6.80 | -1.90 | -21.84% | 2 | 37 |
| 137.95 | 0.00 | - | 3 | 1,235 | 2025-12-19 | 8.36 | 0.00 | - | 4 | 956 |
| 140.27 | 0.00 | - | 1 | 62 | 2026-01-16 | 8.71 | -0.57 | -6.14% | 1 | 142 |
| 149.57 | 0.00 | - | 1 | 10 | 2026-12-18 | 13.95 | +0.62 | +4.65% | 50 | 1,200 |
© 2024 Yahoo. All rights reserved.