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:445.00
Calls
May 13, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 76.18 | +0.88 | +1.17% | 20 | 300 | 2024-05-17 | 0.03 | 0.00 | - | 1,349 | 90,526 |
| 72.97 | 0.00 | - | 1 | 32 | 2024-05-24 | 0.06 | -0.02 | -25.00% | 61 | 2,124 |
| 76.91 | +8.19 | +11.92% | 2 | 596 | 2024-05-31 | 0.08 | -0.03 | -27.27% | 6 | 60,825 |
| 75.53 | 0.00 | - | 1 | 1 | 2024-06-07 | 0.13 | -0.04 | -23.53% | 33 | 859 |
| 76.10 | 0.00 | - | 1 | 2 | 2024-06-14 | 0.20 | -0.08 | -28.57% | 2 | 17 |
| 78.58 | +1.74 | +2.26% | 10 | 17,220 | 2024-06-21 | 0.30 | -0.03 | -9.09% | 127 | 129,930 |
| 61.20 | 0.00 | - | 5 | 1,800 | 2024-06-28 | 0.39 | -0.04 | -9.30% | 1,083 | 90,277 |
| 79.30 | +3.70 | +4.89% | 2 | 503 | 2024-07-19 | 0.74 | -0.05 | -6.33% | 144 | 4,063 |
| 75.00 | 0.00 | - | 4 | 57 | 2024-07-31 | 0.97 | -0.09 | -8.49% | 10 | 182 |
| 81.80 | +2.80 | +3.54% | 10 | 1,192 | 2024-08-16 | 1.29 | -0.04 | -3.01% | 14 | 5,257 |
| 70.65 | 0.00 | - | 4 | 40 | 2024-08-30 | 1.54 | -0.11 | -6.67% | 7 | 495 |
| 84.71 | +1.11 | +1.33% | 1 | 2,841 | 2024-09-20 | 2.05 | -0.07 | -3.30% | 25 | 29,921 |
| 79.62 | 0.00 | - | 1 | 393 | 2024-09-30 | 2.30 | -0.16 | -6.50% | 3 | 191 |
| - | - | - | - | - | 2024-10-18 | 2.68 | -0.13 | -4.63% | 2 | 9 |
| - | - | - | - | - | 2024-10-31 | 3.15 | 0.00 | - | 21 | 1,004 |
| 91.81 | +1.31 | +1.45% | 2,189 | 8,650 | 2024-12-20 | 4.34 | -0.10 | -2.25% | 2,005 | 14,695 |
| 83.19 | 0.00 | - | 4 | 4 | 2024-12-31 | 4.64 | -0.02 | -0.43% | 1 | 201 |
| 92.06 | +2.49 | +2.78% | 2 | 1,362 | 2025-01-17 | 5.00 | -0.09 | -1.77% | 7 | 8,530 |
| 97.19 | +2.76 | +2.92% | 2 | 527 | 2025-03-21 | 6.54 | -0.13 | -1.95% | 1 | 626 |
| - | - | - | - | - | 2025-03-31 | 6.87 | +0.06 | +0.88% | 11 | 48 |
| 104.00 | +1.65 | +1.61% | 1 | 476 | 2025-06-20 | 8.74 | -0.21 | -2.35% | 11 | 2,213 |
| 109.29 | 0.00 | - | 4 | 0 | 2025-09-19 | 11.00 | -3.75 | -25.42% | 3 | 29 |
| 114.00 | +13.19 | +13.08% | 1 | 1,876 | 2025-12-19 | 13.18 | 0.00 | - | 3 | 818 |
| 105.72 | 0.00 | - | 5 | 45 | 2026-01-16 | 17.45 | 0.00 | - | 1 | 393 |
| - | - | - | - | - | 2026-06-18 | 16.48 | -0.28 | -1.67% | 2 | 3 |
| 119.30 | 0.00 | - | 6 | 31 | 2026-12-18 | 20.05 | 0.00 | - | 1 | 734 |
© 2024 Yahoo. All rights reserved.