SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:500.00
Calls
April 18, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 2.36 | 0.00 | - | 27,268 | 0 | 2024-04-18 | 1.62 | 0.00 | - | 140,908 | 0 |
| 3.23 | 0.00 | - | 33,935 | 0 | 2024-04-19 | 2.43 | 0.00 | - | 104,084 | 0 |
| 4.04 | 0.00 | - | 5,219 | 0 | 2024-04-22 | 3.14 | 0.00 | - | 25,399 | 0 |
| 4.61 | 0.00 | - | 1,965 | 0 | 2024-04-23 | 3.61 | 0.00 | - | 18,658 | 0 |
| 5.06 | 0.00 | - | 2,353 | 0 | 2024-04-24 | 4.02 | 0.00 | - | 4,514 | 0 |
| 5.69 | 0.00 | - | 1,838 | 0 | 2024-04-25 | 4.35 | 0.00 | - | 1,333 | 0 |
| 6.05 | 0.00 | - | 3,636 | 0 | 2024-04-26 | 4.72 | 0.00 | - | 37,896 | 0 |
| 6.83 | 0.00 | - | 2,887 | 0 | 2024-04-30 | 5.31 | 0.00 | - | 8,320 | 0 |
| 8.16 | 0.00 | - | 1,171 | 0 | 2024-05-03 | 6.23 | 0.00 | - | 4,270 | 0 |
| 9.59 | 0.00 | - | 550 | 0 | 2024-05-10 | 7.20 | 0.00 | - | 5,663 | 0 |
| 10.95 | 0.00 | - | 6,521 | 0 | 2024-05-17 | 8.10 | 0.00 | - | 34,090 | 0 |
| 12.28 | 0.00 | - | 619 | 0 | 2024-05-24 | 8.80 | 0.00 | - | 482 | 0 |
| 13.20 | 0.00 | - | 591 | 0 | 2024-05-31 | 9.34 | 0.00 | - | 2,645 | 0 |
| 16.05 | 0.00 | - | 1,778 | 0 | 2024-06-21 | 11.31 | 0.00 | - | 5,236 | 0 |
| 16.53 | 0.00 | - | 80 | 0 | 2024-06-28 | 11.91 | 0.00 | - | 496 | 0 |
| 18.90 | 0.00 | - | 106 | 0 | 2024-07-19 | 13.34 | 0.00 | - | 856 | 0 |
| 20.45 | 0.00 | - | 93 | 0 | 2024-07-31 | 13.90 | 0.00 | - | 305 | 0 |
| 22.75 | 0.00 | - | 155 | 0 | 2024-08-16 | 14.88 | 0.00 | - | 413 | 0 |
| 24.40 | 0.00 | - | 4 | 0 | 2024-08-30 | 15.60 | 0.00 | - | 96 | 0 |
| 26.42 | 0.00 | - | 82 | 0 | 2024-09-20 | 16.67 | 0.00 | - | 714 | 0 |
| 27.15 | 0.00 | - | 19 | 0 | 2024-09-30 | 16.90 | 0.00 | - | 106 | 0 |
| 36.61 | 0.00 | - | 29 | 0 | 2024-12-20 | 21.30 | 0.00 | - | 262 | 0 |
| 37.70 | 0.00 | - | 6 | 0 | 2024-12-31 | 22.04 | 0.00 | - | 119 | 0 |
| 38.50 | 0.00 | - | 593 | 0 | 2025-01-17 | 22.33 | 0.00 | - | 126 | 0 |
| 45.00 | 0.00 | - | 208 | 0 | 2025-03-21 | 24.80 | 0.00 | - | 51 | 0 |
| 45.06 | 0.00 | - | 7 | 0 | 2025-03-31 | 25.38 | 0.00 | - | 2 | 0 |
| 51.80 | 0.00 | - | 28 | 0 | 2025-06-20 | 28.29 | 0.00 | - | 19 | 0 |
| 58.71 | 0.00 | - | 2 | 0 | 2025-09-19 | 30.23 | 0.00 | - | 2 | 0 |
| 64.27 | 0.00 | - | 291 | 0 | 2025-12-19 | 34.00 | 0.00 | - | 6 | 0 |
| 66.57 | 0.00 | - | 13 | 0 | 2026-01-16 | 33.82 | 0.00 | - | 76 | 0 |
| 84.84 | 0.00 | - | 160 | 0 | 2026-12-18 | 40.40 | 0.00 | - | 64 | 0 |
© 2024 Yahoo. All rights reserved.