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:480.00
Calls
April 29, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 28.70 | +9.63 | +50.50% | 4 | 4 | 2024-04-29 | 0.01 | -0.02 | -66.67% | 589 | 6,256 |
| 28.76 | +5.42 | +23.22% | 47 | 873 | 2024-04-30 | 0.02 | -0.03 | -60.00% | 3,210 | 11,038 |
| 29.88 | +4.88 | +19.52% | 32 | 89 | 2024-05-01 | 0.05 | -0.05 | -50.00% | 841 | 1,942 |
| 29.99 | +5.94 | +24.70% | 2 | 14 | 2024-05-02 | 0.07 | -0.06 | -46.15% | 110 | 1,138 |
| 29.98 | +1.73 | +6.12% | 38 | 282 | 2024-05-03 | 0.10 | -0.09 | -47.37% | 4,777 | 18,224 |
| 23.32 | 0.00 | - | 11 | 60 | 2024-05-10 | 0.35 | -0.13 | -27.08% | 1,812 | 6,782 |
| 30.73 | +4.41 | +16.76% | 2,891 | 12,690 | 2024-05-17 | 0.74 | -0.13 | -14.94% | 16,949 | 82,712 |
| 31.95 | +6.82 | +27.14% | 36 | 67 | 2024-05-24 | 1.12 | -0.18 | -13.85% | 1,389 | 5,664 |
| 32.82 | +2.69 | +8.93% | 59 | 1,457 | 2024-05-31 | 1.46 | -0.21 | -12.57% | 1,500 | 12,007 |
| 35.18 | +3.98 | +12.76% | 28 | 31,110 | 2024-06-21 | 2.81 | -0.22 | -7.26% | 14,079 | 73,675 |
| 36.10 | +8.28 | +29.76% | 4 | 4,143 | 2024-06-28 | 3.18 | -0.28 | -8.09% | 82 | 5,513 |
| 37.01 | +3.61 | +10.81% | 1 | 1,220 | 2024-07-19 | 4.28 | -0.19 | -4.25% | 882 | 9,611 |
| 38.71 | +1.94 | +5.28% | 1 | 28 | 2024-07-31 | 4.91 | -0.24 | -4.66% | 121 | 1,684 |
| 38.81 | 0.00 | - | 2 | 597 | 2024-08-16 | 5.66 | -0.33 | -5.51% | 421 | 10,791 |
| 40.20 | 0.00 | - | 17 | 57 | 2024-08-30 | 6.26 | -0.74 | -10.57% | 8 | 1,535 |
| 45.07 | +7.73 | +20.70% | 16 | 6,860 | 2024-09-20 | 7.31 | -0.19 | -2.53% | 5,251 | 27,130 |
| 43.00 | 0.00 | - | 29 | 389 | 2024-09-30 | 7.60 | -0.90 | -10.59% | 19 | 4,753 |
| 53.92 | +3.92 | +7.84% | 20 | 13,057 | 2024-12-20 | 11.49 | -0.32 | -2.71% | 193 | 19,093 |
| 51.04 | 0.00 | - | 4 | 204 | 2024-12-31 | 11.85 | -3.19 | -21.21% | 49 | 602 |
| 55.79 | +5.01 | +9.87% | 17 | 28,819 | 2025-01-17 | 12.58 | -1.22 | -8.84% | 39 | 8,635 |
| 55.20 | 0.00 | - | 3 | 691 | 2025-03-21 | 14.83 | -1.28 | -7.95% | 8 | 7,417 |
| 66.73 | 0.00 | - | 1 | 5 | 2025-03-31 | 15.12 | -5.13 | -25.33% | 1 | 1 |
| 62.00 | 0.00 | - | 1 | 346 | 2025-06-20 | 17.90 | -0.95 | -5.04% | 7 | 1,531 |
| 82.66 | 0.00 | - | 4 | 1 | 2025-09-19 | 20.60 | -1.50 | -6.79% | 1 | 14 |
| 74.50 | 0.00 | - | 1 | 1,543 | 2025-12-19 | 22.94 | -1.26 | -5.21% | 1 | 3,929 |
| 80.96 | 0.00 | - | 3 | 570 | 2026-01-16 | 23.34 | -3.12 | -11.79% | 20 | 1,292 |
| 101.86 | +5.45 | +5.65% | 4 | 274 | 2026-12-18 | 30.00 | -1.50 | -4.76% | 30 | 321 |
© 2024 Yahoo. All rights reserved.