SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:26AM EDT. Market open.
Strike:535.00
Calls
May 10, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.01 | 0.00 | - | 4 | 10,384 | 2024-05-10 | 18.11 | 0.00 | - | 4 | 1 |
| 0.01 | -0.01 | -33.33% | 5 | 308 | 2024-05-13 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 95 | 2024-05-14 | 14.94 | 0.00 | - | 1 | 0 |
| 0.06 | +0.02 | +50.00% | 113 | 222 | 2024-05-15 | 18.00 | 0.00 | - | - | 0 |
| 0.12 | +0.05 | +55.56% | 352 | 888 | 2024-05-16 | 17.15 | 0.00 | - | 3 | 0 |
| 0.17 | +0.06 | +60.00% | 341 | 23,603 | 2024-05-17 | 13.23 | -4.46 | -25.21% | 1 | 0 |
| 0.26 | +0.11 | +73.33% | 51 | 243 | 2024-05-20 | - | - | - | - | - |
| 0.37 | +0.15 | +68.18% | 18 | 31 | 2024-05-21 | - | - | - | - | - |
| 0.47 | +0.09 | +23.68% | 2 | 34 | 2024-05-22 | - | - | - | - | - |
| 0.80 | +0.19 | +31.15% | 271 | 2,110 | 2024-05-24 | 18.06 | 0.00 | - | 1 | 2 |
| 1.26 | +0.21 | +19.81% | 1,120 | 5,929 | 2024-05-31 | 13.30 | -2.50 | -15.82% | 12 | 16 |
| 2.05 | +0.31 | +17.82% | 395 | 3,727 | 2024-06-07 | 13.32 | -2.61 | -16.38% | 2 | 7 |
| 3.08 | +0.30 | +10.79% | 140 | 4,088 | 2024-06-14 | 14.08 | -2.32 | -14.15% | 1 | 11 |
| 3.61 | +0.41 | +12.81% | 560 | 12,855 | 2024-06-21 | 14.78 | -2.26 | -13.26% | 7 | 34 |
| 4.10 | +0.45 | +12.33% | 67 | 8,740 | 2024-06-28 | 14.95 | -1.95 | -11.54% | 7 | 25 |
| 6.50 | +0.77 | +13.44% | 141 | 12,565 | 2024-07-19 | 18.00 | 0.00 | - | 1 | 41 |
| 7.56 | +0.89 | +13.34% | 36 | 509 | 2024-07-31 | 16.70 | -15.14 | -47.55% | 2 | 67 |
| 9.38 | +0.50 | +5.63% | 210 | 12,114 | 2024-08-16 | 17.30 | -1.42 | -7.59% | 1 | 1,208 |
| 11.08 | +0.96 | +9.49% | 16 | 316 | 2024-08-30 | 17.93 | -1.55 | -7.96% | 12 | 1,436 |
| 13.10 | +0.68 | +5.48% | 54 | 6,188 | 2024-09-20 | 18.82 | -1.88 | -9.08% | 3 | 803 |
| 13.69 | +1.17 | +9.35% | 2 | 1,213 | 2024-09-30 | 19.32 | -1.75 | -8.31% | 2 | 3,878 |
| 15.03 | 0.00 | - | 68 | 422 | 2024-10-18 | 22.12 | 0.00 | - | 11 | 40 |
| 15.76 | 0.00 | - | 3 | 7 | 2024-10-31 | 28.12 | 0.00 | - | 30 | 32 |
| 21.14 | +1.67 | +8.58% | 1 | 11 | 2024-11-29 | - | - | - | - | - |
| 23.05 | +1.31 | +6.03% | 5 | 9,808 | 2024-12-20 | 23.42 | -1.22 | -4.95% | 5 | 8,451 |
| 23.32 | +1.02 | +4.79% | 1 | 155 | 2024-12-31 | 30.92 | 0.00 | - | 6 | 203 |
| 23.70 | 0.00 | - | 8 | 1,669 | 2025-01-17 | 24.41 | -1.88 | -7.15% | 4 | 1,132 |
| 29.43 | 0.00 | - | 5 | 4,249 | 2025-03-21 | 28.87 | 0.00 | - | 1 | 2,566 |
| 26.48 | 0.00 | - | 1 | 10 | 2025-03-31 | - | - | - | - | - |
| 35.80 | 0.00 | - | 1 | 777 | 2025-06-20 | 31.29 | 0.00 | - | 20 | 982 |
| 39.48 | 0.00 | - | 4 | 6 | 2025-09-19 | 35.53 | 0.00 | - | 6 | 8 |
| 49.51 | 0.00 | - | 8 | 610 | 2025-12-19 | 37.58 | 0.00 | - | 22 | 42 |
| 49.34 | 0.00 | - | 1 | 1,968 | 2026-01-16 | 36.05 | -1.73 | -4.58% | 1 | 834 |
| 70.00 | 0.00 | - | 2 | 2,223 | 2026-12-18 | 46.10 | 0.00 | - | 4 | 42 |
© 2024 Yahoo. All rights reserved.