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:420.00
Calls
May 8, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 92.08 | 0.00 | - | 2 | 34 | 2024-05-10 | 0.01 | 0.00 | - | 496 | 2,068 |
| 98.31 | +6.37 | +6.93% | 1 | 1,593 | 2024-05-17 | 0.03 | 0.00 | - | 264 | 331,415 |
| 79.38 | 0.00 | - | 50 | 52 | 2024-05-24 | 0.05 | -0.01 | -16.67% | 1,026 | 1,133 |
| 88.28 | 0.00 | - | 2 | 42 | 2024-05-31 | 0.09 | 0.00 | - | 5 | 2,184 |
| 87.92 | 0.00 | - | - | 1 | 2024-06-07 | 0.11 | -0.01 | -8.33% | 347 | 17,004 |
| 100.20 | +2.66 | +2.73% | 5 | 25,432 | 2024-06-21 | 0.23 | +0.01 | +4.55% | 28 | 47,442 |
| 88.38 | 0.00 | - | 1 | 1,428 | 2024-06-28 | 0.30 | -0.01 | -3.23% | 1 | 1,686 |
| 101.65 | +10.99 | +12.12% | 1 | 505 | 2024-07-19 | 0.55 | 0.00 | - | 214 | 3,772 |
| 101.05 | 0.00 | - | 1 | 24 | 2024-07-31 | 0.69 | -0.07 | -9.21% | 363 | 801 |
| 95.81 | 0.00 | - | 1 | 326 | 2024-08-16 | 0.90 | -0.06 | -6.25% | 205 | 23,072 |
| 94.78 | 0.00 | - | 2 | 71 | 2024-08-30 | 1.14 | -0.05 | -4.20% | 2 | 415 |
| 90.26 | 0.00 | - | 2 | 988 | 2024-09-20 | 1.51 | 0.00 | - | 84 | 22,364 |
| 95.27 | 0.00 | - | 2 | 104 | 2024-09-30 | 1.63 | -0.03 | -1.81% | 11 | 3,469 |
| - | - | - | - | - | 2024-10-18 | 2.00 | -0.27 | -11.89% | 1 | 3 |
| 108.50 | +7.62 | +7.55% | 1 | 1 | 2024-10-31 | 2.17 | -0.13 | -5.65% | 12 | 24 |
| 106.65 | 0.00 | - | 3 | 9,552 | 2024-12-20 | 3.25 | -0.06 | -1.81% | 39 | 21,905 |
| 104.77 | 0.00 | - | 2 | 39 | 2024-12-31 | 3.91 | 0.00 | - | 4 | 264 |
| 113.50 | +3.72 | +3.39% | 10 | 2,734 | 2025-01-17 | 3.76 | -0.10 | -2.59% | 18 | 10,752 |
| 116.86 | +2.45 | +2.14% | 1 | 429 | 2025-03-21 | 4.93 | -0.09 | -1.79% | 52 | 1,856 |
| 113.86 | 0.00 | - | 2 | 123 | 2025-03-31 | 5.10 | -0.13 | -2.49% | 15 | 166 |
| 110.29 | 0.00 | - | 1 | 517 | 2025-06-20 | 6.71 | -0.28 | -4.01% | 64 | 1,991 |
| 132.83 | 0.00 | - | 6 | 1 | 2025-09-19 | 8.53 | -2.02 | -19.15% | 1 | 46 |
| 132.50 | +5.48 | +4.31% | 1 | 881 | 2025-12-19 | 10.37 | -0.55 | -5.04% | 2 | 3,874 |
| 119.18 | 0.00 | - | 19 | 107 | 2026-01-16 | 11.31 | 0.00 | - | 1 | 331 |
| 142.92 | 0.00 | - | 3 | 118 | 2026-12-18 | 15.90 | 0.00 | - | 32 | 472 |
© 2024 Yahoo. All rights reserved.