SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:36AM EDT. Market open.
Strike:420.00
Calls
April 23, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 77.93 | 0.00 | - | 2 | 60 | 2024-04-26 | 0.01 | -0.01 | -50.00% | 5 | 1,847 |
| 78.76 | 0.00 | - | 20 | 90 | 2024-04-30 | 0.03 | 0.00 | - | 23 | 1,744 |
| - | - | - | - | - | 2024-05-03 | 0.06 | -0.01 | -14.29% | 2 | 533 |
| - | - | - | - | - | 2024-05-10 | 0.11 | -0.01 | -8.33% | 165 | 1,046 |
| 76.73 | 0.00 | - | 1 | 1,598 | 2024-05-17 | 0.17 | -0.03 | -15.00% | 73 | 331,212 |
| 79.38 | 0.00 | - | 50 | 52 | 2024-05-24 | 0.24 | -0.05 | -17.24% | 300 | 117 |
| 99.90 | 0.00 | - | 2 | 41 | 2024-05-31 | 0.34 | -0.06 | -15.00% | 10 | 2,203 |
| 81.13 | 0.00 | - | 14 | 25,460 | 2024-06-21 | 0.66 | -0.14 | -17.50% | 9 | 41,518 |
| 95.94 | 0.00 | - | 1 | 1,429 | 2024-06-28 | 0.80 | -0.15 | -15.79% | 2 | 2,282 |
| 84.83 | 0.00 | - | 881 | 506 | 2024-07-19 | 1.28 | -0.14 | -9.86% | 1 | 2,172 |
| 86.81 | 0.00 | - | 7 | 23 | 2024-07-31 | 1.47 | -0.22 | -13.02% | 3 | 599 |
| 90.72 | +4.69 | +5.45% | 2 | 323 | 2024-08-16 | 1.85 | -0.25 | -11.90% | 1 | 9,105 |
| 90.45 | 0.00 | - | 130 | 69 | 2024-08-30 | 3.25 | 0.00 | - | 11 | 71 |
| 93.38 | +2.41 | +2.65% | 20 | 973 | 2024-09-20 | 2.64 | -0.31 | -10.51% | 140 | 20,487 |
| 105.35 | 0.00 | - | 1 | 104 | 2024-09-30 | 2.93 | -0.31 | -9.57% | 1 | 968 |
| 98.82 | -0.18 | -0.18% | 20 | 9,588 | 2024-12-20 | 4.98 | -0.37 | -6.92% | 2 | 21,442 |
| 120.98 | 0.00 | - | 14 | 40 | 2024-12-31 | 5.96 | 0.00 | - | 4 | 215 |
| 95.39 | 0.00 | - | 5 | 2,706 | 2025-01-17 | 5.60 | -0.42 | -6.98% | 3 | 10,665 |
| 105.58 | -0.17 | -0.16% | 6 | 435 | 2025-03-21 | 7.20 | -0.48 | -6.25% | 6 | 1,863 |
| 117.50 | 0.00 | - | 11 | 122 | 2025-03-31 | 8.55 | 0.00 | - | 2 | 88 |
| 107.00 | 0.00 | - | 1 | 517 | 2025-06-20 | 9.10 | -0.51 | -5.31% | 1 | 1,981 |
| 132.83 | 0.00 | - | 6 | 1 | 2025-09-19 | 11.02 | 0.00 | - | 67 | 41 |
| 135.75 | 0.00 | - | 2 | 880 | 2025-12-19 | 12.85 | -2.15 | -14.33% | 2 | 3,873 |
| 125.26 | 0.00 | - | 2 | 88 | 2026-01-16 | 13.61 | -0.10 | -0.73% | 2 | 315 |
| 136.97 | 0.00 | - | 83 | 114 | 2026-12-18 | 21.00 | 0.00 | - | 8 | 443 |
© 2024 Yahoo. All rights reserved.