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:494.00
Calls
May 6, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 16.87 | +5.50 | +48.37% | 136 | 36 | 2024-05-06 | 0.01 | -0.19 | -95.00% | 2,540 | 1,977 |
| 18.09 | +9.39 | +107.93% | 4 | 4 | 2024-05-07 | 0.03 | -0.35 | -92.11% | 955 | 2,124 |
| 15.96 | +5.70 | +55.56% | 3 | 14 | 2024-05-08 | 0.05 | -0.52 | -91.23% | 2,282 | 2,533 |
| 16.14 | +3.87 | +31.54% | 6 | 2 | 2024-05-09 | 0.08 | -0.59 | -88.06% | 103 | 830 |
| 18.53 | +6.54 | +54.55% | 36 | 1,033 | 2024-05-10 | 0.11 | -0.81 | -88.04% | 2,749 | 3,623 |
| 18.10 | +18.10 | - | 1 | 2 | 2024-05-13 | 0.17 | +0.17 | - | 98 | 1,459 |
| 17.94 | +17.94 | - | 2 | 4 | 2024-05-14 | 0.34 | +0.34 | - | 17 | 73 |
| - | - | - | - | - | 2024-05-15 | 0.49 | +0.49 | - | 147 | 12 |
| - | - | - | - | - | 2024-05-16 | 0.71 | +0.71 | - | 33 | 34 |
| 19.14 | +5.21 | +37.40% | 19 | 1,587 | 2024-05-17 | 0.62 | -1.33 | -68.21% | 971 | 19,963 |
| 13.78 | 0.00 | - | 1 | 349 | 2024-05-24 | 1.20 | -1.70 | -58.62% | 511 | 2,842 |
| 21.45 | +5.45 | +34.06% | 3 | 573 | 2024-05-31 | 1.64 | -1.95 | -54.32% | 1,334 | 1,675 |
| 21.00 | +5.70 | +37.25% | 5 | 7 | 2024-06-07 | 2.30 | -1.88 | -44.98% | 250 | 205 |
| - | - | - | - | - | 2024-06-14 | 2.80 | +2.80 | - | 109 | 9 |
| 24.04 | +6.75 | +39.04% | 14 | 769 | 2024-06-21 | 3.56 | -1.69 | -32.19% | 3,211 | 15,659 |
| 17.36 | 0.00 | - | 1 | 63 | 2024-06-28 | 3.91 | -1.97 | -33.50% | 41 | 3,218 |
| 26.62 | +2.00 | +8.12% | 5 | 497 | 2024-07-19 | 5.30 | -2.12 | -28.57% | 3 | 876 |
| 23.26 | 0.00 | - | 5 | 287 | 2024-07-31 | 5.96 | -3.63 | -37.85% | 1 | 2,062 |
| 29.00 | -0.50 | -1.69% | 1 | 133 | 2024-08-16 | 6.79 | -1.93 | -22.13% | 310 | 328 |
| 27.08 | 0.00 | - | 2 | 7 | 2024-08-30 | 7.51 | -2.55 | -25.35% | 3 | 269 |
| 39.36 | 0.00 | - | 20 | 21 | 2024-12-31 | 15.45 | 0.00 | - | 2 | 50 |
| 44.90 | 0.00 | - | 1 | 8 | 2025-03-31 | 24.65 | 0.00 | - | - | 1 |
© 2024 Yahoo. All rights reserved.