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:505.00
Calls
April 16, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 1.99 | 0.00 | - | 52,515 | 0 | 2024-04-16 | 2.78 | 0.00 | - | 74,931 | 0 |
| 2.86 | 0.00 | - | 7,842 | 2,283 | 2024-04-17 | 3.51 | 0.00 | - | 24,856 | 4,544 |
| 3.58 | 0.00 | - | 2,176 | 1,080 | 2024-04-18 | 4.04 | 0.00 | - | 17,495 | 0 |
| 4.12 | 0.00 | - | 16,868 | 30,970 | 2024-04-19 | 4.53 | 0.00 | - | 60,438 | 52,394 |
| 4.68 | 0.00 | - | 5,183 | 0 | 2024-04-22 | 4.98 | 0.00 | - | 6,427 | 0 |
| 5.17 | 0.00 | - | 1,173 | 0 | 2024-04-23 | 5.37 | 0.00 | - | 2,489 | 1,547 |
| 6.14 | 0.00 | - | 2,243 | 1,183 | 2024-04-25 | 6.02 | 0.00 | - | 1,703 | 1,087 |
| 6.50 | 0.00 | - | 2,608 | 1,950 | 2024-04-26 | 6.32 | 0.00 | - | 10,039 | 0 |
| 7.15 | 0.00 | - | 1,358 | 1,319 | 2024-04-30 | 6.83 | 0.00 | - | 7,131 | 11,834 |
| 8.33 | 0.00 | - | 2,778 | 2,394 | 2024-05-03 | 7.62 | 0.00 | - | 5,429 | 7,414 |
| 9.62 | 0.00 | - | 304 | 415 | 2024-05-10 | 8.38 | 0.00 | - | 946 | 1,690 |
| 10.90 | 0.00 | - | 2,489 | 7,659 | 2024-05-17 | 9.22 | 0.00 | - | 12,768 | 30,181 |
| 12.19 | 0.00 | - | 98 | 115 | 2024-05-24 | 9.93 | 0.00 | - | 312 | 654 |
| 13.12 | 0.00 | - | 464 | 3,044 | 2024-05-31 | 10.41 | 0.00 | - | 3,387 | 6,711 |
| 15.97 | 0.00 | - | 639 | 22,773 | 2024-06-21 | 12.41 | 0.00 | - | 6,595 | 19,399 |
| 16.70 | 0.00 | - | 115 | 0 | 2024-06-28 | 12.92 | 0.00 | - | 149 | 1,751 |
| 18.95 | 0.00 | - | 411 | 934 | 2024-07-19 | 14.10 | 0.00 | - | 193 | 4,356 |
| 20.58 | 0.00 | - | 33 | 117 | 2024-07-31 | 14.81 | 0.00 | - | 103 | 481 |
| 22.26 | 0.00 | - | 87 | 7,327 | 2024-08-16 | 15.90 | 0.00 | - | 441 | 8,666 |
| 24.30 | 0.00 | - | 5 | 520 | 2024-08-30 | 16.54 | 0.00 | - | 29 | 255 |
| 26.07 | 0.00 | - | 57 | 5,004 | 2024-09-20 | 17.79 | 0.00 | - | 313 | 10,556 |
| 27.10 | 0.00 | - | 58 | 377 | 2024-09-30 | 17.81 | 0.00 | - | 36 | 351 |
| 36.92 | 0.00 | - | 24 | 5,228 | 2024-12-20 | 22.32 | 0.00 | - | 545 | 5,167 |
| 36.87 | 0.00 | - | 6 | 74 | 2024-12-31 | 22.00 | 0.00 | - | 2 | 3,381 |
| 38.25 | 0.00 | - | 28 | 4,089 | 2025-01-17 | 23.46 | 0.00 | - | 196 | 3,693 |
| 44.41 | 0.00 | - | 30 | 538 | 2025-03-21 | 26.25 | 0.00 | - | 34 | 2,758 |
| 53.48 | 0.00 | - | - | 1 | 2025-03-31 | 26.08 | 0.00 | - | 2 | 7 |
| 51.70 | 0.00 | - | 23 | 592 | 2025-06-20 | 29.21 | 0.00 | - | 13 | 586 |
| 65.31 | 0.00 | - | 2 | 1 | 2025-09-19 | 31.86 | 0.00 | - | 1 | 7 |
| 64.55 | 0.00 | - | 33 | 1,032 | 2025-12-19 | 32.05 | 0.00 | - | 74 | 8,562 |
| 66.38 | 0.00 | - | 5 | 761 | 2026-01-16 | 35.24 | 0.00 | - | 14 | 292 |
| 86.00 | 0.00 | - | 142 | 522 | 2026-12-18 | 42.09 | 0.00 | - | 30 | 172 |
© 2024 Yahoo. All rights reserved.