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:510.00
Calls
April 26, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.01 | -0.87 | -98.86% | 396,781 | 29,902 | 2024-04-26 | 0.70 | -2.55 | -78.46% | 111,906 | 13,285 |
| 0.59 | -0.86 | -59.31% | 120,047 | 4,117 | 2024-04-29 | 2.30 | -1.52 | -39.79% | 35,858 | 1,054 |
| 1.18 | -0.72 | -37.89% | 27,921 | 21,175 | 2024-04-30 | 2.82 | -1.34 | -32.21% | 10,135 | 18,557 |
| 2.12 | -0.47 | -18.15% | 22,128 | 2,811 | 2024-05-01 | 3.63 | -1.17 | -24.38% | 3,904 | 433 |
| 2.75 | -0.24 | -8.03% | 4,941 | 1,134 | 2024-05-02 | 4.00 | -1.11 | -21.72% | 1,132 | 221 |
| 3.28 | -0.27 | -7.61% | 17,990 | 35,162 | 2024-05-03 | 4.54 | -0.87 | -16.08% | 7,110 | 4,080 |
| 4.79 | -0.14 | -2.84% | 3,507 | 4,249 | 2024-05-10 | 5.53 | -0.69 | -11.09% | 1,942 | 3,990 |
| 6.30 | -0.10 | -1.56% | 9,084 | 16,165 | 2024-05-17 | 6.53 | -0.70 | -9.68% | 5,566 | 47,212 |
| 7.71 | +0.04 | +0.52% | 1,185 | 1,932 | 2024-05-24 | 7.40 | -0.50 | -6.33% | 245 | 680 |
| 8.61 | +0.06 | +0.70% | 926 | 7,761 | 2024-05-31 | 7.86 | -0.72 | -8.39% | 1,969 | 13,950 |
| 11.54 | +0.09 | +0.79% | 3,282 | 34,237 | 2024-06-21 | 9.81 | -0.71 | -6.75% | 3,163 | 30,487 |
| 12.12 | -0.04 | -0.33% | 897 | 2,258 | 2024-06-28 | 10.42 | -0.62 | -5.62% | 375 | 3,446 |
| 14.65 | +0.15 | +1.03% | 704 | 5,360 | 2024-07-19 | 11.85 | -0.51 | -4.13% | 391 | 4,556 |
| 16.35 | +4.09 | +33.36% | 123 | 785 | 2024-07-31 | 12.38 | -0.73 | -5.57% | 44 | 619 |
| 18.16 | +0.32 | +1.79% | 195 | 5,060 | 2024-08-16 | 13.48 | -2.64 | -16.38% | 200 | 13,978 |
| 20.60 | +3.48 | +20.33% | 2 | 1,197 | 2024-08-30 | 13.76 | -5.99 | -30.33% | 56 | 317 |
| 22.11 | +1.61 | +7.85% | 12 | 17,840 | 2024-09-20 | 15.29 | -0.39 | -2.49% | 6,182 | 30,503 |
| 22.71 | +3.30 | +17.00% | 52 | 594 | 2024-09-30 | 15.47 | -2.57 | -14.25% | 95 | 3,731 |
| 32.76 | +1.18 | +3.74% | 170 | 8,977 | 2024-12-20 | 20.02 | -1.48 | -6.88% | 90 | 5,402 |
| 32.60 | +3.67 | +12.69% | 1 | 251 | 2024-12-31 | 20.65 | -0.71 | -3.32% | 7 | 374 |
| 34.80 | +1.10 | +3.26% | 15 | 11,049 | 2025-01-17 | 21.25 | -1.57 | -6.88% | 484 | 6,653 |
| 41.04 | +0.93 | +2.32% | 2 | 1,922 | 2025-03-21 | 23.35 | -3.25 | -12.22% | 23 | 2,423 |
| 41.44 | +1.44 | +3.60% | 1 | 14 | 2025-03-31 | 23.75 | -4.37 | -15.54% | 1 | 14 |
| 48.57 | +6.32 | +14.96% | 12 | 3,121 | 2025-06-20 | 26.69 | -2.79 | -9.46% | 506 | 2,486 |
| 54.34 | +5.09 | +10.34% | 14 | 4 | 2025-09-19 | 29.39 | +0.25 | +0.86% | 2 | 7 |
| 61.78 | +6.43 | +11.62% | 28 | 1,323 | 2025-12-19 | 31.61 | -2.04 | -6.06% | 1 | 1,113 |
| 62.88 | +5.33 | +9.26% | 37 | 386 | 2026-01-16 | 32.56 | -2.90 | -8.18% | 58 | 363 |
| 83.95 | +3.45 | +4.29% | 38 | 1,145 | 2026-12-18 | 39.20 | -2.13 | -5.15% | 25 | 710 |
© 2024 Yahoo. All rights reserved.