SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:30AM EDT. Market open.
Strike:550.00
Calls
April 16, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.01 | 0.00 | - | 1 | 396 | 2024-04-16 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 125 | 2024-04-17 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 463 | 2024-04-18 | - | - | - | - | - |
| 0.01 | 0.00 | - | 24 | 19,599 | 2024-04-19 | 45.82 | 0.00 | - | 5 | 5 |
| 0.01 | -0.01 | -50.00% | 30 | 319 | 2024-04-22 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 360 | 422 | 2024-04-23 | 36.27 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 177 | 253 | 2024-04-24 | - | - | - | - | - |
| 0.03 | -0.01 | -25.00% | 10 | 27 | 2024-04-25 | 37.59 | 0.00 | - | - | 0 |
| 0.01 | -0.01 | -50.00% | 6 | 1,711 | 2024-04-26 | 45.45 | 0.00 | - | 2 | 1 |
| 0.03 | 0.00 | - | 11 | 4,627 | 2024-04-30 | 45.30 | -0.35 | -0.77% | 1 | 1 |
| 0.03 | -0.02 | -28.57% | 310 | 2,528 | 2024-05-03 | 32.88 | 0.00 | - | 2 | 0 |
| 0.07 | -0.02 | -22.22% | 84 | 1,455 | 2024-05-10 | 46.50 | 0.00 | - | 20 | 8 |
| 0.12 | -0.02 | -14.29% | 252 | 15,709 | 2024-05-17 | 45.49 | -0.60 | -1.30% | 1 | 0 |
| 0.19 | -0.07 | -26.92% | 11 | 336 | 2024-05-24 | 34.30 | 0.00 | - | 4 | 0 |
| 0.29 | -0.05 | -14.71% | 109 | 4,435 | 2024-05-31 | 46.04 | +14.29 | +45.01% | 1 | 1 |
| 0.80 | -0.19 | -19.19% | 1,452 | 23,171 | 2024-06-21 | 46.25 | -0.35 | -0.75% | 2 | 10 |
| 0.99 | -0.16 | -13.91% | 236 | 7,197 | 2024-06-28 | 35.50 | 0.00 | - | 1 | 3 |
| 1.83 | -0.28 | -13.27% | 536 | 1,657 | 2024-07-19 | 31.54 | 0.00 | - | 1 | 5 |
| 2.37 | -0.35 | -12.73% | 64 | 559 | 2024-07-31 | 35.36 | 0.00 | - | 10 | 30 |
| 3.57 | -0.13 | -3.51% | 108 | 9,064 | 2024-08-16 | 38.07 | 0.00 | - | 15 | 35 |
| 4.29 | -0.53 | -11.00% | 3 | 1,587 | 2024-08-30 | 32.78 | 0.00 | - | 5 | 0 |
| 5.25 | -0.55 | -9.48% | 26 | 17,859 | 2024-09-20 | 46.53 | +6.58 | +16.47% | 3 | 79 |
| 5.76 | -0.52 | -8.28% | 31 | 1,826 | 2024-09-30 | 45.76 | 0.00 | - | 5 | 62 |
| 12.47 | -0.58 | -4.44% | 4 | 9,828 | 2024-12-20 | 41.33 | 0.00 | - | 22 | 3,703 |
| 13.16 | 0.00 | - | 202 | 801 | 2024-12-31 | 45.43 | 0.00 | - | 197 | 262 |
| 14.00 | -0.74 | -5.02% | 119 | 16,838 | 2025-01-17 | 47.26 | -0.74 | -1.54% | 18 | 168 |
| 19.90 | 0.00 | - | 10 | 5,238 | 2025-03-21 | 42.43 | 0.00 | - | 2 | 6,054 |
| 22.48 | 0.00 | - | 2 | 36 | 2025-03-31 | 47.99 | 0.00 | - | 1 | 6 |
| 26.05 | -0.67 | -2.51% | 10 | 3,382 | 2025-06-20 | 51.00 | +0.61 | +1.21% | 20 | 387 |
| 32.46 | -0.34 | -1.04% | 1 | 14 | 2025-09-19 | 45.89 | 0.00 | - | 2 | 192 |
| 38.38 | -0.26 | -0.67% | 2 | 2,118 | 2025-12-19 | 54.56 | +0.56 | +1.04% | 2 | 80 |
| 41.27 | +1.27 | +3.18% | 1 | 319 | 2026-01-16 | 54.80 | 0.00 | - | 20 | 142 |
| 58.19 | 0.00 | - | 3 | 119 | 2026-12-18 | 60.91 | +2.95 | +5.09% | 2 | 83 |
© 2024 Yahoo. All rights reserved.