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:440.00
Calls
May 13, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 81.19 | +1.80 | +2.27% | 11 | 2,335 | 2024-05-17 | 0.02 | 0.00 | - | 2,446 | 18,567 |
| 81.19 | +3.24 | +4.16% | 6 | 58 | 2024-05-24 | 0.05 | -0.01 | -16.67% | 3 | 491 |
| 81.72 | +0.99 | +1.23% | 6 | 117 | 2024-05-31 | 0.09 | -0.01 | -10.00% | 2,010 | 6,075 |
| 67.10 | 0.00 | - | 1 | 39 | 2024-06-07 | 0.12 | -0.02 | -14.29% | 28 | 697 |
| 73.61 | 0.00 | - | 2 | 1 | 2024-06-14 | 0.20 | -0.01 | -4.76% | 3 | 44 |
| 83.55 | +1.07 | +1.30% | 12 | 14,899 | 2024-06-21 | 0.29 | 0.00 | - | 1,014 | 65,153 |
| 82.23 | 0.00 | - | 1 | 566 | 2024-06-28 | 0.36 | -0.06 | -14.29% | 17 | 3,803 |
| 68.11 | 0.00 | - | 22 | 246 | 2024-07-19 | 0.68 | -0.04 | -5.56% | 26 | 3,282 |
| 80.35 | 0.00 | - | 1 | 89 | 2024-07-31 | 0.89 | -0.03 | -3.26% | 79 | 851 |
| 86.36 | +2.87 | +3.44% | 1 | 269 | 2024-08-16 | 1.17 | -0.03 | -2.50% | 21 | 3,822 |
| 82.63 | 0.00 | - | 1 | 27 | 2024-08-30 | 1.44 | -0.02 | -1.37% | 24 | 173 |
| 86.73 | 0.00 | - | 1 | 1,745 | 2024-09-20 | 1.87 | -0.03 | -1.58% | 47 | 24,919 |
| 89.27 | 0.00 | - | 3 | 401 | 2024-09-30 | 2.05 | -0.05 | -2.38% | 14 | 2,080 |
| - | - | - | - | - | 2024-10-18 | 2.49 | -0.24 | -8.79% | 2 | 24 |
| - | - | - | - | - | 2024-10-31 | 2.70 | -0.20 | -6.90% | 8 | 115 |
| - | - | - | - | - | 2024-11-29 | 3.60 | -0.40 | -10.00% | 8 | 10 |
| 96.33 | +0.94 | +0.99% | 121 | 10,923 | 2024-12-20 | 4.02 | -0.09 | -2.19% | 30 | 18,052 |
| 91.25 | 0.00 | - | 6 | 239 | 2024-12-31 | 4.21 | -0.19 | -4.32% | 11 | 425 |
| 98.42 | +3.61 | +3.81% | 1 | 2,881 | 2025-01-17 | 4.65 | -0.08 | -1.69% | 74 | 7,792 |
| 94.45 | 0.00 | - | - | 1 | 2025-01-31 | 5.13 | 0.00 | - | 11 | 17 |
| 101.57 | +1.46 | +1.46% | 174 | 703 | 2025-03-21 | 6.05 | -0.09 | -1.47% | 16 | 1,792 |
| 99.09 | 0.00 | - | 5 | 14 | 2025-03-31 | 6.32 | -0.10 | -1.56% | 13 | 125 |
| 107.73 | +2.83 | +2.70% | 33 | 729 | 2025-06-20 | 8.18 | -0.12 | -1.45% | 61 | 4,713 |
| 114.00 | +1.20 | +1.06% | 5 | 19 | 2025-09-19 | 11.12 | 0.00 | - | 4 | 33 |
| 117.00 | +1.95 | +1.69% | 58 | 1,686 | 2025-12-19 | 12.27 | -0.18 | -1.45% | 51 | 1,981 |
| 115.90 | 0.00 | - | 1 | 720 | 2026-01-16 | 13.90 | 0.00 | - | 12 | 967 |
| - | - | - | - | - | 2026-06-18 | 16.05 | 0.00 | - | - | 500 |
| 130.99 | 0.00 | - | 1 | 58 | 2026-12-18 | 18.79 | 0.00 | - | 1 | 96 |
© 2024 Yahoo. All rights reserved.