SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:500.00
Calls
April 25, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 4.30 | 0.00 | - | 1,845 | 2,176 | 2024-04-25 | 0.53 | 0.00 | - | 45,837 | 19,565 |
| 4.96 | 0.00 | - | 2,597 | 14,271 | 2024-04-26 | 1.12 | 0.00 | - | 46,812 | 38,996 |
| 5.62 | 0.00 | - | 931 | 2,418 | 2024-04-29 | 1.55 | 0.00 | - | 7,732 | 5,883 |
| 6.18 | 0.00 | - | 718 | 17,775 | 2024-04-30 | 1.90 | 0.00 | - | 12,024 | 31,284 |
| 6.82 | 0.00 | - | 1,034 | 878 | 2024-05-01 | 2.45 | 0.00 | - | 2,637 | 0 |
| 7.19 | 0.00 | - | 308 | 850 | 2024-05-02 | 2.71 | 0.00 | - | 1,212 | 961 |
| 7.50 | 0.00 | - | 1,346 | 8,808 | 2024-05-03 | 3.09 | 0.00 | - | 16,155 | 0 |
| 9.03 | 0.00 | - | 361 | 1,769 | 2024-05-10 | 4.13 | 0.00 | - | 4,710 | 7,063 |
| 10.78 | 0.00 | - | 1,395 | 58,462 | 2024-05-17 | 5.09 | 0.00 | - | 24,736 | 156,789 |
| 13.08 | 0.00 | - | 524 | 993 | 2024-05-24 | 5.87 | 0.00 | - | 8,732 | 8,901 |
| 12.97 | 0.00 | - | 629 | 3,144 | 2024-05-31 | 6.41 | 0.00 | - | 2,268 | 9,431 |
| 15.80 | 0.00 | - | 331 | 0 | 2024-06-21 | 8.36 | 0.00 | - | 5,685 | 56,724 |
| 16.72 | 0.00 | - | 30 | 0 | 2024-06-28 | 9.00 | 0.00 | - | 306 | 6,133 |
| 19.00 | 0.00 | - | 85 | 6,025 | 2024-07-19 | 10.20 | 0.00 | - | 384 | 9,533 |
| 21.84 | 0.00 | - | 12 | 285 | 2024-07-31 | 10.13 | 0.00 | - | 54 | 1,153 |
| 22.79 | 0.00 | - | 61 | 0 | 2024-08-16 | 11.85 | 0.00 | - | 88 | 0 |
| 25.60 | 0.00 | - | 16 | 0 | 2024-08-30 | 12.08 | 0.00 | - | 93 | 0 |
| 26.27 | 0.00 | - | 48 | 8,104 | 2024-09-20 | 13.91 | 0.00 | - | 305 | 9,867 |
| 28.16 | 0.00 | - | 15 | 0 | 2024-09-30 | 14.20 | 0.00 | - | 42 | 1,735 |
| 37.31 | 0.00 | - | 56 | 11,763 | 2024-12-20 | 17.87 | 0.00 | - | 106 | 0 |
| 37.89 | 0.00 | - | 84 | 357 | 2024-12-31 | 18.35 | 0.00 | - | 22 | 672 |
| 39.55 | 0.00 | - | 34 | 12,165 | 2025-01-17 | 19.72 | 0.00 | - | 1,141 | 9,611 |
| 42.49 | 0.00 | - | 34 | 1,154 | 2025-03-21 | 21.77 | 0.00 | - | 160 | 3,911 |
| 46.39 | 0.00 | - | 1 | 0 | 2025-03-31 | 22.43 | 0.00 | - | 2 | 0 |
| 51.50 | 0.00 | - | 14 | 3,684 | 2025-06-20 | 25.05 | 0.00 | - | 57 | 608 |
| 60.03 | 0.00 | - | 32 | 0 | 2025-09-19 | 27.97 | 0.00 | - | 20 | 0 |
| 63.73 | 0.00 | - | 1 | 2,243 | 2025-12-19 | 30.46 | 0.00 | - | 218 | 10,623 |
| 66.30 | 0.00 | - | 3 | 1,486 | 2026-01-16 | 30.50 | 0.00 | - | 24 | 3,589 |
| 86.00 | 0.00 | - | 27 | 0 | 2026-12-18 | 37.90 | 0.00 | - | 18 | 1,065 |
© 2024 Yahoo. All rights reserved.