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:430.00
Calls
May 13, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 91.61 | +1.34 | +1.48% | 16 | 2,975 | 2024-05-17 | 0.02 | 0.00 | - | 1,668 | 230,918 |
| 91.20 | +1.20 | +1.33% | 1 | 12 | 2024-05-24 | 0.05 | -0.01 | -16.67% | 75 | 2,026 |
| 88.73 | 0.00 | - | 56 | 299 | 2024-05-31 | 0.07 | -0.01 | -12.50% | 152 | 2,501 |
| 89.66 | 0.00 | - | 1 | 4 | 2024-06-07 | 0.10 | -0.01 | -9.09% | 6 | 49 |
| 93.12 | +1.54 | +1.68% | 1 | 10 | 2024-06-14 | 0.17 | -0.01 | -5.56% | 18,058 | 53 |
| 93.10 | +0.87 | +0.94% | 30 | 69,096 | 2024-06-21 | 0.22 | -0.03 | -12.00% | 995 | 90,263 |
| 91.93 | 0.00 | - | 3 | 426 | 2024-06-28 | 0.30 | -0.04 | -11.76% | 7 | 1,944 |
| 76.00 | 0.00 | - | 1 | 660 | 2024-07-19 | 0.57 | -0.03 | -5.00% | 180 | 8,768 |
| 85.63 | 0.00 | - | 8 | 36 | 2024-07-31 | 0.76 | -0.06 | -7.32% | 1 | 404 |
| 93.50 | 0.00 | - | 2 | 176 | 2024-08-16 | 0.97 | -0.08 | -7.62% | 35 | 2,292 |
| 88.29 | 0.00 | - | 1 | 26 | 2024-08-30 | 1.20 | -0.10 | -7.69% | 21 | 710 |
| 84.40 | 0.00 | - | 1 | 1,493 | 2024-09-20 | 1.56 | -0.07 | -4.29% | 67 | 32,297 |
| 93.77 | 0.00 | - | 1 | 224 | 2024-09-30 | 1.72 | -0.12 | -6.52% | 5 | 2,957 |
| 97.63 | 0.00 | - | - | 2 | 2024-10-18 | 2.12 | -0.08 | -3.64% | 1 | 215 |
| 99.26 | 0.00 | - | 2 | 2 | 2024-10-31 | 2.30 | -0.10 | -4.17% | 15 | 71 |
| 98.19 | 0.00 | - | - | 1 | 2024-11-29 | 3.29 | 0.00 | - | 1 | 5 |
| 104.31 | +0.46 | +0.44% | 12 | 9,133 | 2024-12-20 | 3.42 | -0.16 | -4.47% | 6 | 13,696 |
| 91.69 | 0.00 | - | 2 | 231 | 2024-12-31 | 3.61 | -0.41 | -10.20% | 23 | 357 |
| 105.56 | +1.46 | +1.40% | 4 | 1,671 | 2025-01-17 | 4.04 | -0.02 | -0.49% | 26 | 13,269 |
| - | - | - | - | - | 2025-01-31 | 4.18 | -0.32 | -7.11% | 3 | 5 |
| 109.81 | +0.91 | +0.84% | 4 | 826 | 2025-03-21 | 5.28 | -0.08 | -1.49% | 14 | 2,931 |
| 102.43 | 0.00 | - | 4 | 44 | 2025-03-31 | 5.48 | -0.07 | -1.26% | 8 | 339 |
| 117.80 | +4.75 | +4.20% | 2 | 249 | 2025-06-20 | 7.25 | -0.05 | -0.68% | 28 | 1,944 |
| 121.41 | +0.45 | +0.37% | 122 | 0 | 2025-09-19 | 12.17 | 0.00 | - | 1 | 18 |
| 128.16 | +16.96 | +15.25% | 3 | 1,778 | 2025-12-19 | 10.85 | -0.64 | -5.57% | 1 | 997 |
| 113.38 | 0.00 | - | 5 | 56 | 2026-01-16 | 12.30 | 0.00 | - | 6 | 1,286 |
| 142.35 | 0.00 | - | 1 | 42 | 2026-12-18 | 16.46 | -0.96 | -5.51% | 30 | 777 |
© 2024 Yahoo. All rights reserved.