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:501.00
Calls
May 6, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 10.94 | 0.00 | - | 314 | 808 | 2024-05-06 | 0.02 | 0.00 | - | 9,648 | 6,446 |
| 10.77 | 0.00 | - | 62 | 500 | 2024-05-07 | 0.08 | 0.00 | - | 3,045 | 2,424 |
| 11.00 | 0.00 | - | 115 | 529 | 2024-05-08 | 0.15 | 0.00 | - | 2,730 | 2,136 |
| 11.39 | 0.00 | - | 79 | 241 | 2024-05-09 | 0.22 | 0.00 | - | 365 | 451 |
| 11.58 | 0.00 | - | 308 | 1,544 | 2024-05-10 | 0.34 | 0.00 | - | 4,832 | 4,728 |
| 11.80 | 0.00 | - | 48 | 169 | 2024-05-13 | 0.58 | 0.00 | - | 444 | 329 |
| 12.16 | 0.00 | - | 63 | 179 | 2024-05-14 | 0.78 | 0.00 | - | 74 | 188 |
| 12.39 | 0.00 | - | 17 | 206 | 2024-05-15 | 1.09 | 0.00 | - | 863 | 415 |
| 12.94 | 0.00 | - | 8 | 155 | 2024-05-16 | 1.30 | 0.00 | - | 52 | 105 |
| 13.38 | 0.00 | - | 73 | 1,453 | 2024-05-17 | 1.37 | 0.00 | - | 1,881 | 4,702 |
| 14.25 | 0.00 | - | 47 | 1,590 | 2024-05-24 | 2.18 | 0.00 | - | 221 | 2,796 |
| 15.65 | 0.00 | - | 688 | 1,254 | 2024-05-31 | 2.72 | 0.00 | - | 696 | 2,772 |
| 16.65 | 0.00 | - | 23 | 524 | 2024-06-07 | 3.37 | 0.00 | - | 142 | 474 |
| 17.90 | 0.00 | - | 99 | 25 | 2024-06-14 | 4.11 | 0.00 | - | 50 | 122 |
| 18.80 | 0.00 | - | 84 | 4,454 | 2024-06-21 | 4.85 | 0.00 | - | 1,173 | 9,719 |
| 18.00 | 0.00 | - | 14 | 925 | 2024-06-28 | 5.56 | 0.00 | - | 260 | 868 |
| 21.17 | 0.00 | - | 28 | 803 | 2024-07-19 | 6.75 | 0.00 | - | 51 | 4,778 |
| 21.02 | 0.00 | - | 28 | 172 | 2024-07-31 | 7.45 | 0.00 | - | 6 | 806 |
| 21.80 | 0.00 | - | 2 | 445 | 2024-08-30 | 9.09 | 0.00 | - | 4 | 218 |
| 32.41 | 0.00 | - | 1 | 2 | 2024-10-31 | 12.57 | 0.00 | - | 6 | 69 |
| 35.33 | 0.00 | - | 17 | 31 | 2024-12-31 | 16.36 | 0.00 | - | 2 | 47 |
| 47.56 | 0.00 | - | 1 | 4 | 2025-03-31 | 21.29 | 0.00 | - | 6 | 1 |
© 2024 Yahoo. All rights reserved.