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:509.00
Calls
May 6, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 3.45 | 0.00 | - | 20,878 | 0 | 2024-05-06 | 0.36 | -4.83 | -93.06% | 83,700 | 0 |
| 3.84 | 0.00 | - | 2,982 | 0 | 2024-05-07 | 0.73 | 0.00 | - | 14,999 | 0 |
| 4.20 | 0.00 | - | 3,967 | 0 | 2024-05-08 | 1.05 | 0.00 | - | 6,065 | 0 |
| 4.61 | 0.00 | - | 1,334 | 0 | 2024-05-09 | 1.34 | 0.00 | - | 1,589 | 0 |
| 5.18 | +2.52 | +94.74% | 29,307 | 0 | 2024-05-10 | 1.64 | -4.98 | -75.23% | 12,516 | 0 |
| 5.32 | +2.45 | +85.37% | 543 | 0 | 2024-05-13 | 1.96 | 0.00 | - | 1,310 | 0 |
| 5.94 | +2.87 | +93.49% | 231 | 0 | 2024-05-14 | 2.42 | -4.55 | -65.28% | 154 | 0 |
| 6.52 | +2.86 | +78.14% | 205 | 0 | 2024-05-15 | 2.87 | -7.11 | -71.24% | 289 | 0 |
| 7.13 | +3.00 | +72.64% | 157 | 0 | 2024-05-16 | 3.28 | -4.31 | -56.79% | 73 | 0 |
| 7.19 | +2.69 | +59.78% | 3,993 | 0 | 2024-05-17 | 3.26 | -4.37 | -57.27% | 8,682 | 0 |
| 8.65 | +2.81 | +48.12% | 228 | 0 | 2024-05-24 | 4.23 | -3.46 | -44.99% | 325 | 0 |
| 9.70 | +3.30 | +51.56% | 775 | 0 | 2024-05-31 | 4.92 | -3.62 | -42.39% | 1,592 | 0 |
| 10.86 | +2.96 | +37.47% | 321 | 0 | 2024-06-07 | 5.81 | -3.71 | -38.97% | 476 | 0 |
| 11.62 | 0.00 | - | 69 | 0 | 2024-06-14 | 6.63 | 0.00 | - | 271 | 0 |
| 13.05 | 0.00 | - | 678 | 0 | 2024-06-21 | 7.24 | 0.00 | - | 1,030 | 0 |
| 13.25 | 0.00 | - | 346 | 0 | 2024-06-28 | 7.75 | 0.00 | - | 288 | 0 |
| 15.75 | +3.17 | +25.20% | 177 | 0 | 2024-07-19 | 9.40 | -3.13 | -24.98% | 204 | 0 |
| 17.50 | +3.44 | +24.47% | 6 | 0 | 2024-07-31 | 9.98 | -2.92 | -22.64% | 7 | 0 |
| 16.30 | 0.00 | - | 4 | 0 | 2024-08-30 | 12.00 | 0.00 | - | 2 | 0 |
| 27.50 | 0.00 | - | 30 | 0 | 2024-10-31 | 16.02 | 0.00 | - | 1 | 0 |
| 32.44 | 0.00 | - | 7 | 0 | 2024-12-31 | 18.40 | -2.60 | -12.38% | 9 | 0 |
| 42.16 | 0.00 | - | 1 | 0 | 2025-03-31 | 21.85 | 0.00 | - | 12 | 0 |
© 2024 Yahoo. All rights reserved.