SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:25PM EDT. Market open.
Strike:455.00
Calls
May 8, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 61.70 | -1.86 | -2.93% | 1 | 16 | 2024-05-10 | 0.01 | 0.00 | - | 291 | 1,056 |
| 63.29 | 0.00 | - | 7 | 470 | 2024-05-17 | 0.05 | -0.01 | -16.67% | 8,543 | 100,547 |
| 47.19 | 0.00 | - | 4 | 22 | 2024-05-24 | 0.09 | -0.02 | -18.18% | 231 | 2,364 |
| 64.65 | 0.00 | - | 10 | 781 | 2024-05-31 | 0.14 | -0.02 | -12.50% | 23 | 14,806 |
| 55.73 | 0.00 | - | 2 | 13 | 2024-06-07 | 0.22 | -0.01 | -4.35% | 69 | 552 |
| 58.72 | 0.00 | - | 6 | 3 | 2024-06-14 | 0.35 | 0.00 | - | 5 | 117 |
| 65.10 | -1.52 | -2.28% | 4 | 16,989 | 2024-06-21 | 0.48 | 0.00 | - | 1,409 | 62,764 |
| 63.05 | 0.00 | - | 7 | 921 | 2024-06-28 | 0.61 | -0.02 | -3.17% | 2 | 5,007 |
| 66.43 | +4.71 | +7.63% | 4 | 794 | 2024-07-19 | 1.07 | -0.04 | -3.60% | 46 | 12,943 |
| 63.27 | 0.00 | - | 4 | 26 | 2024-07-31 | 1.35 | -0.03 | -2.17% | 3 | 1,231 |
| 69.83 | 0.00 | - | 1 | 987 | 2024-08-16 | 1.79 | -0.05 | -2.72% | 15 | 11,873 |
| 61.08 | 0.00 | - | 4 | 12 | 2024-08-30 | 2.16 | -0.21 | -8.86% | 16 | 1,201 |
| 73.53 | 0.00 | - | 6 | 5,432 | 2024-09-20 | 2.79 | +0.01 | +0.36% | 12 | 18,404 |
| 65.98 | 0.00 | - | 4 | 276 | 2024-09-30 | 3.07 | +0.01 | +0.33% | 1 | 843 |
| - | - | - | - | - | 2024-10-18 | 5.38 | 0.00 | - | - | 2 |
| 72.47 | 0.00 | - | 2 | 1 | 2024-10-31 | 5.07 | 0.00 | - | 1 | 9 |
| 79.76 | -0.32 | -0.40% | 5 | 14,062 | 2024-12-20 | 5.60 | -0.13 | -2.27% | 474 | 22,956 |
| 74.62 | 0.00 | - | 4 | 69 | 2024-12-31 | 5.85 | -0.11 | -1.85% | 8 | 171 |
| 81.56 | 0.00 | - | 13 | 2,372 | 2025-01-17 | 6.50 | +0.02 | +0.31% | 1 | 8,874 |
| 85.88 | -1.47 | -1.68% | 4 | 389 | 2025-03-21 | 8.35 | 0.00 | - | 13 | 1,010 |
| 87.67 | 0.00 | - | 2 | 5 | 2025-03-31 | 9.93 | 0.00 | - | 4 | 13 |
| 92.00 | -0.85 | -0.92% | 1 | 1,557 | 2025-06-20 | 10.99 | 0.00 | - | 5 | 4,831 |
| 97.55 | -1.99 | -2.00% | 2 | 688 | 2025-09-19 | 13.10 | 0.00 | - | 1 | 80 |
| 103.46 | -0.69 | -0.66% | 2 | 6,483 | 2025-12-19 | 15.27 | -0.57 | -3.60% | 1 | 4,932 |
| 106.20 | 0.00 | - | 2 | 73 | 2026-01-16 | 15.83 | 0.00 | - | 3 | 572 |
| 124.30 | 0.00 | - | 1 | 12 | 2026-12-18 | 25.12 | 0.00 | - | 1 | 89 |
© 2024 Yahoo. All rights reserved.