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:530.00
Calls
April 25, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.01 | 0.00 | - | 52 | 459 | 2024-04-25 | 24.41 | -0.67 | -2.67% | 1 | 0 |
| 0.01 | -0.01 | -50.00% | 149 | 9,216 | 2024-04-26 | 25.25 | -9.65 | -27.65% | 20 | 3 |
| 0.01 | -0.02 | -66.67% | 223 | 302 | 2024-04-29 | 15.30 | 0.00 | - | - | 0 |
| 0.02 | -0.01 | -33.33% | 75 | 11,444 | 2024-04-30 | 25.14 | +1.23 | +5.14% | 170 | 9 |
| 0.03 | -0.02 | -40.00% | 185 | 208 | 2024-05-01 | 30.32 | 0.00 | - | - | 0 |
| 0.05 | -0.03 | -37.50% | 33 | 269 | 2024-05-02 | 24.92 | +0.57 | +2.34% | 9 | 2 |
| 0.05 | -0.06 | -54.55% | 13,803 | 12,754 | 2024-05-03 | 24.26 | -4.87 | -16.72% | 54 | 5 |
| 0.16 | -0.12 | -42.86% | 342 | 2,482 | 2024-05-10 | 24.98 | +0.49 | +2.00% | 32 | 6 |
| 0.41 | -0.21 | -33.87% | 2,091 | 13,065 | 2024-05-17 | 25.91 | +1.49 | +6.10% | 890 | 55 |
| 0.77 | -0.24 | -23.76% | 753 | 988 | 2024-05-24 | 24.90 | -0.09 | -0.36% | 98 | 25 |
| 1.10 | -0.36 | -24.66% | 272 | 4,871 | 2024-05-31 | 24.76 | +0.29 | +1.19% | 2,292 | 535 |
| 2.58 | -0.44 | -14.57% | 2,972 | 21,121 | 2024-06-21 | 23.50 | -1.69 | -6.71% | 6 | 4,185 |
| 3.20 | -0.26 | -7.51% | 167 | 6,095 | 2024-06-28 | 26.65 | +1.32 | +5.21% | 2 | 2,592 |
| 5.02 | -0.20 | -3.83% | 302 | 9,750 | 2024-07-19 | 25.89 | -1.57 | -5.72% | 2 | 573 |
| 5.93 | -0.34 | -5.42% | 30 | 1,893 | 2024-07-31 | 26.30 | -7.67 | -22.58% | 50 | 1,621 |
| 7.00 | -0.80 | -10.26% | 209 | 12,737 | 2024-08-16 | 25.89 | -0.56 | -2.12% | 4 | 876 |
| 8.42 | -0.78 | -8.48% | 15 | 275 | 2024-08-30 | 26.13 | -1.42 | -5.15% | 3 | 3,683 |
| 10.41 | -0.41 | -3.79% | 313 | 12,213 | 2024-09-20 | 28.20 | +0.55 | +1.99% | 45 | 15,151 |
| 10.56 | -0.99 | -8.57% | 623 | 2,915 | 2024-09-30 | 29.50 | 0.00 | - | 1 | 10,326 |
| 19.75 | +0.07 | +0.36% | 120 | 6,563 | 2024-12-20 | 31.07 | -0.11 | -0.35% | 100 | 10,638 |
| 19.99 | -0.38 | -1.87% | 2 | 480 | 2024-12-31 | 32.05 | -0.35 | -1.08% | 11 | 1,778 |
| 21.65 | 0.00 | - | 1,033 | 8,711 | 2025-01-17 | 32.57 | +0.57 | +1.78% | 6 | 2,088 |
| 27.35 | +0.95 | +3.60% | 25 | 3,791 | 2025-03-21 | 39.34 | 0.00 | - | 4 | 3,338 |
| 27.82 | 0.00 | - | 3 | 2,014 | 2025-03-31 | 34.80 | -7.40 | -17.54% | 2 | 13 |
| 31.59 | -3.41 | -9.74% | 413 | 737 | 2025-06-20 | 36.84 | +0.04 | +0.11% | 7 | 5,835 |
| 37.44 | 0.00 | - | 1 | 14 | 2025-09-19 | - | - | - | - | - |
| 45.96 | 0.00 | - | 1 | 836 | 2025-12-19 | 42.03 | 0.00 | - | 18 | 3,679 |
| 49.26 | +0.26 | +0.53% | 34 | 488 | 2026-01-16 | 41.85 | -5.72 | -12.02% | 35 | 68 |
| 69.68 | 0.00 | - | 1 | 567 | 2026-12-18 | 51.33 | 0.00 | - | 1 | 116 |
© 2024 Yahoo. All rights reserved.