SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:30PM EDT. Market open.
Strike:503.00
Calls
May 7, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 15.20 | +2.59 | +20.54% | 21 | 945 | 2024-05-07 | 0.01 | -0.01 | -50.00% | 380 | 3,247 |
| 15.20 | +3.08 | +25.41% | 11 | 1,202 | 2024-05-08 | 0.02 | -0.01 | -33.33% | 202 | 1,948 |
| 14.72 | +0.97 | +7.05% | 70 | 311 | 2024-05-09 | 0.05 | -0.01 | -16.67% | 306 | 3,420 |
| 15.57 | +1.54 | +10.98% | 18 | 2,207 | 2024-05-10 | 0.09 | -0.05 | -35.71% | 822 | 18,950 |
| 15.62 | +1.44 | +10.16% | 64 | 357 | 2024-05-13 | 0.16 | -0.05 | -23.81% | 329 | 4,154 |
| 15.43 | +1.42 | +10.14% | 1 | 113 | 2024-05-14 | 0.24 | -0.10 | -29.41% | 63 | 479 |
| 13.18 | 0.00 | - | 4 | 269 | 2024-05-15 | 0.47 | -0.13 | -21.67% | 15 | 215 |
| 15.71 | +1.41 | +9.86% | 4 | 24 | 2024-05-16 | 0.54 | -0.36 | -40.45% | 14 | 196 |
| 16.65 | +1.65 | +11.00% | 51 | 7,234 | 2024-05-17 | 0.63 | -0.20 | -24.10% | 400 | 24,656 |
| 17.83 | +2.27 | +14.59% | 3 | 1,285 | 2024-05-24 | 1.24 | -0.29 | -18.95% | 123 | 1,459 |
| 18.75 | +1.33 | +7.63% | 20 | 733 | 2024-05-31 | 1.70 | -0.33 | -16.26% | 427 | 5,000 |
| 19.30 | +1.58 | +8.92% | 1 | 101 | 2024-06-07 | 2.31 | -0.29 | -11.15% | 103 | 464 |
| 21.05 | +1.18 | +5.94% | 1 | 111 | 2024-06-14 | 2.99 | -0.43 | -12.57% | 8 | 95 |
| 21.39 | +1.22 | +6.05% | 5 | 5,824 | 2024-06-21 | 3.57 | -0.39 | -9.85% | 571 | 10,867 |
| 21.48 | +1.27 | +6.28% | 1 | 209 | 2024-06-28 | 4.12 | -0.41 | -9.05% | 125 | 4,893 |
| 24.14 | +2.58 | +11.97% | 100 | 572 | 2024-07-19 | 5.37 | -0.41 | -7.09% | 982 | 1,294 |
| 25.80 | +1.20 | +4.88% | 1 | 367 | 2024-07-31 | 6.18 | -0.43 | -6.51% | 1 | 3,143 |
| 25.22 | 0.00 | - | 11 | 205 | 2024-08-30 | 8.77 | 0.00 | - | 5 | 972 |
| - | - | - | - | - | 2024-10-31 | 10.99 | -2.03 | -15.59% | 2 | 52 |
| 33.98 | 0.00 | - | 9 | 24 | 2024-12-31 | 17.06 | 0.00 | - | 1 | 32 |
| 43.75 | 0.00 | - | 1 | 1 | 2025-03-31 | 21.35 | 0.00 | - | 2 | 12 |
© 2024 Yahoo. All rights reserved.