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:490.00
Calls
April 29, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 18.35 | +1.73 | +10.41% | 29 | 68 | 2024-04-29 | 0.02 | -0.06 | -75.00% | 12,086 | 14,100 |
| 19.38 | +1.18 | +6.48% | 15 | 3,979 | 2024-04-30 | 0.04 | -0.11 | -73.33% | 4,290 | 23,728 |
| 18.73 | +2.48 | +15.26% | 509 | 98 | 2024-05-01 | 0.10 | -0.17 | -62.96% | 1,744 | 3,259 |
| 20.39 | +5.67 | +38.52% | 10 | 12 | 2024-05-02 | 0.17 | -0.21 | -55.26% | 757 | 2,725 |
| 19.27 | +2.67 | +16.08% | 586 | 894 | 2024-05-03 | 0.28 | -0.24 | -46.15% | 16,421 | 31,656 |
| 20.50 | +4.12 | +25.15% | 38 | 318 | 2024-05-10 | 0.83 | -0.26 | -23.85% | 4,062 | 6,687 |
| 21.50 | +0.34 | +1.61% | 186 | 8,420 | 2024-05-17 | 1.49 | -0.24 | -13.87% | 10,380 | 74,691 |
| 23.15 | +7.79 | +50.72% | 43 | 1,122 | 2024-05-24 | 2.03 | -0.32 | -13.62% | 749 | 7,102 |
| 23.79 | +4.12 | +20.95% | 68 | 0 | 2024-05-31 | 2.50 | -0.31 | -11.03% | 2,896 | 8,498 |
| 26.25 | +2.93 | +12.56% | 238 | 54,376 | 2024-06-21 | 4.24 | -0.31 | -6.81% | 5,570 | 61,232 |
| 27.16 | +3.81 | +16.32% | 6 | 974 | 2024-06-28 | 4.69 | -0.39 | -7.68% | 180 | 3,884 |
| 29.72 | +6.37 | +27.28% | 70 | 1,344 | 2024-07-19 | 5.97 | -0.27 | -4.33% | 1,756 | 7,794 |
| 31.26 | +1.84 | +6.25% | 21 | 154 | 2024-07-31 | 6.57 | -0.44 | -6.28% | 484 | 1,786 |
| 33.28 | +5.21 | +18.56% | 5 | 750 | 2024-08-16 | 7.49 | -0.30 | -3.85% | 292 | 14,436 |
| 32.72 | 0.00 | - | 1 | 24 | 2024-08-30 | 8.12 | -0.36 | -4.25% | 39 | 3,014 |
| 36.72 | +6.67 | +22.20% | 12 | 6,209 | 2024-09-20 | 9.27 | -0.18 | -1.90% | 1,440 | 19,408 |
| 36.33 | +0.10 | +0.28% | 1 | 386 | 2024-09-30 | 9.37 | -0.65 | -6.49% | 62 | 1,028 |
| 46.03 | +4.82 | +11.70% | 29 | 15,421 | 2024-12-20 | 14.01 | -0.05 | -0.36% | 127 | 23,123 |
| 45.75 | +5.55 | +13.81% | 2 | 2,064 | 2024-12-31 | 14.09 | -1.95 | -12.16% | 7 | 331 |
| 47.93 | +3.66 | +8.27% | 20 | 7,911 | 2025-01-17 | 15.15 | -0.06 | -0.39% | 100 | 25,755 |
| 54.43 | +3.43 | +6.73% | 2 | 2,055 | 2025-03-21 | 17.23 | -1.66 | -8.79% | 10 | 3,195 |
| 52.50 | 0.00 | - | 4 | 85 | 2025-03-31 | 19.57 | 0.00 | - | 3 | 20 |
| 61.35 | +3.47 | +6.00% | 1 | 789 | 2025-06-20 | 20.48 | -0.09 | -0.44% | 4 | 806 |
| 63.17 | 0.00 | - | 1 | 7 | 2025-09-19 | 25.85 | 0.00 | - | 20 | 18 |
| 69.00 | 0.00 | - | 49 | 772 | 2025-12-19 | 25.65 | -1.31 | -4.86% | 3 | 14,539 |
| 69.95 | 0.00 | - | 1 | 418 | 2026-01-16 | 26.00 | -1.97 | -7.04% | 13 | 349 |
| 90.93 | 0.00 | - | 3 | 1,073 | 2026-12-18 | 33.20 | +0.16 | +0.48% | 15 | 463 |
© 2024 Yahoo. All rights reserved.