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:485.00
Calls
April 19, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 9.96 | -4.74 | -32.24% | 256 | 12,266 | 2024-04-19 | 0.01 | -0.03 | -75.00% | 10,302 | 90,906 |
| - | - | - | - | - | 2024-04-22 | 0.11 | -0.01 | -8.33% | 18,237 | 2,412 |
| - | - | - | - | - | 2024-04-23 | 0.39 | +0.11 | +40.74% | 5,349 | 601 |
| 11.85 | -4.41 | -27.12% | 200 | 258 | 2024-04-26 | 1.34 | +0.43 | +47.78% | 33,702 | 18,665 |
| 12.66 | -4.55 | -26.44% | 37 | 975 | 2024-04-30 | 2.01 | +0.65 | +47.79% | 3,561 | 11,245 |
| 13.84 | -4.42 | -24.21% | 27 | 47 | 2024-05-03 | 3.04 | +0.91 | +42.72% | 30,404 | 19,241 |
| 15.17 | -3.69 | -19.57% | 19 | 166 | 2024-05-10 | 4.01 | +1.05 | +35.47% | 2,417 | 6,189 |
| 17.10 | -4.12 | -19.42% | 7,257 | 6,402 | 2024-05-17 | 4.93 | +1.10 | +28.72% | 25,539 | 42,908 |
| 19.00 | -3.05 | -13.83% | 6 | 124 | 2024-05-24 | 5.72 | +1.29 | +29.12% | 309 | 1,587 |
| 19.20 | -3.51 | -15.46% | 80 | 4,436 | 2024-05-31 | 6.22 | +1.23 | +24.65% | 1,702 | 9,826 |
| 21.87 | -3.75 | -14.64% | 2,141 | 27,706 | 2024-06-21 | 8.21 | +1.24 | +17.79% | 3,152 | 21,217 |
| 22.58 | -4.27 | -15.90% | 20 | 2,974 | 2024-06-28 | 9.08 | +1.53 | +20.26% | 5,312 | 4,251 |
| 24.88 | -4.06 | -14.03% | 81 | 2,292 | 2024-07-19 | 10.30 | +1.43 | +15.78% | 344 | 6,829 |
| 27.97 | -2.67 | -8.71% | 1 | 77 | 2024-07-31 | 11.14 | +1.39 | +14.26% | 120 | 864 |
| 29.26 | -3.01 | -9.33% | 4 | 564 | 2024-08-16 | 11.80 | +1.34 | +12.81% | 241 | 5,896 |
| 49.26 | 0.00 | - | 2 | 174 | 2024-08-30 | 12.68 | +1.26 | +11.03% | 15 | 857 |
| 33.72 | -3.79 | -10.10% | 37 | 5,621 | 2024-09-20 | 13.61 | +1.15 | +9.23% | 733 | 12,316 |
| 33.20 | -2.93 | -8.11% | 17 | 545 | 2024-09-30 | 14.10 | +1.44 | +11.37% | 65 | 1,221 |
| 41.85 | -3.21 | -7.12% | 7 | 5,287 | 2024-12-20 | 17.67 | +0.50 | +2.91% | 19 | 5,326 |
| 48.45 | 0.00 | - | 3 | 73 | 2024-12-31 | 18.90 | +2.04 | +12.10% | 9 | 190 |
| 44.45 | -4.52 | -9.23% | 2 | 4,968 | 2025-01-17 | 19.67 | +1.54 | +8.49% | 12 | 5,487 |
| 50.00 | -5.67 | -10.19% | 2 | 627 | 2025-03-21 | 22.52 | +1.72 | +8.27% | 8 | 1,374 |
| - | - | - | - | - | 2025-03-31 | 20.90 | 0.00 | - | 3 | 8 |
| 58.87 | -4.08 | -6.48% | 25 | 3,082 | 2025-06-20 | 25.04 | +1.59 | +6.78% | 12 | 773 |
| - | - | - | - | - | 2025-09-19 | 25.63 | 0.00 | - | 1 | 12 |
| 83.39 | 0.00 | - | 1 | 1,166 | 2025-12-19 | 28.25 | 0.00 | - | 1 | 1,379 |
| 70.66 | -5.59 | -7.33% | 27 | 3,005 | 2026-01-16 | 30.00 | +0.70 | +2.39% | 2 | 2,628 |
| 93.50 | 0.00 | - | 1 | 966 | 2026-12-18 | 36.11 | -1.62 | -4.29% | 6 | 1,121 |
© 2024 Yahoo. All rights reserved.