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:502.00
Calls
May 7, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 14.41 | +4.69 | +48.25% | 91 | 794 | 2024-05-07 | 0.01 | -0.09 | -90.00% | 3,464 | 2,286 |
| 13.22 | +3.19 | +31.80% | 25 | 546 | 2024-05-08 | 0.03 | -0.15 | -83.33% | 3,504 | 1,629 |
| 14.66 | +4.45 | +43.58% | 18 | 244 | 2024-05-09 | 0.06 | -0.24 | -80.00% | 1,334 | 1,226 |
| 14.82 | +4.09 | +38.12% | 59 | 2,132 | 2024-05-10 | 0.12 | -0.30 | -71.43% | 3,955 | 7,992 |
| 14.95 | +4.07 | +37.41% | 48 | 281 | 2024-05-13 | 0.17 | -0.44 | -72.13% | 544 | 399 |
| 14.49 | +3.01 | +26.22% | 304 | 435 | 2024-05-14 | 0.29 | -0.53 | -64.63% | 320 | 246 |
| 13.84 | +2.04 | +17.29% | 1 | 536 | 2024-05-15 | 0.53 | -0.68 | -56.20% | 40 | 192 |
| 14.00 | +1.94 | +16.09% | 4 | 133 | 2024-05-16 | 0.60 | -0.88 | -59.46% | 427 | 118 |
| 15.99 | +3.64 | +29.47% | 48 | 4,273 | 2024-05-17 | 0.73 | -0.79 | -51.97% | 6,111 | 8,740 |
| 16.24 | +2.81 | +20.92% | 72 | 1,099 | 2024-05-24 | 1.43 | -0.93 | -39.41% | 1,701 | 3,381 |
| 18.16 | +3.39 | +22.95% | 938 | 1,443 | 2024-05-31 | 1.89 | -1.04 | -35.49% | 2,766 | 4,104 |
| 18.20 | +2.84 | +18.49% | 24 | 123 | 2024-06-07 | 2.45 | -1.28 | -34.32% | 198 | 375 |
| 18.90 | +2.71 | +16.74% | 1 | 17 | 2024-06-14 | 3.35 | -1.21 | -26.54% | 16 | 44 |
| 20.37 | +2.87 | +16.40% | 65 | 7,566 | 2024-06-21 | 3.78 | -1.32 | -25.88% | 246 | 10,170 |
| 19.94 | +1.83 | +10.10% | 5 | 214 | 2024-06-28 | 4.29 | -1.33 | -23.67% | 139 | 11,766 |
| 22.94 | +2.34 | +11.36% | 12 | 1,994 | 2024-07-19 | 5.56 | -1.88 | -25.27% | 688 | 2,093 |
| 24.15 | +1.89 | +8.49% | 6 | 210 | 2024-07-31 | 6.57 | -1.19 | -15.34% | 23 | 330 |
| 25.92 | 0.00 | - | 2 | 405 | 2024-08-30 | 8.32 | -1.18 | -12.42% | 76 | 213 |
| 25.80 | 0.00 | - | - | 1 | 2024-10-31 | 13.06 | 0.00 | - | 3 | 4 |
| 41.40 | +3.15 | +8.24% | 48 | 47 | 2024-12-31 | 16.18 | 0.00 | - | 6 | 78 |
| 44.60 | 0.00 | - | 1 | 3 | 2025-03-31 | 21.00 | 0.00 | - | 1 | 9 |
© 2024 Yahoo. All rights reserved.