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:510.00
Calls
May 10, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 10.70 | +0.02 | +0.19% | 1,219 | 5,448 | 2024-05-10 | 0.01 | -0.01 | -50.00% | 18,513 | 25,807 |
| 11.20 | +0.85 | +8.21% | 218 | 1,966 | 2024-05-13 | 0.02 | -0.04 | -66.67% | 11,983 | 10,455 |
| 11.10 | +0.19 | +1.74% | 149 | 867 | 2024-05-14 | 0.05 | -0.06 | -54.55% | 3,136 | 2,535 |
| 11.63 | +0.72 | +6.60% | 874 | 632 | 2024-05-15 | 0.23 | -0.13 | -36.11% | 9,316 | 4,706 |
| 11.04 | +0.04 | +0.36% | 13 | 453 | 2024-05-16 | 0.34 | -0.12 | -26.09% | 1,063 | 513 |
| 11.75 | +0.02 | +0.17% | 831 | 20,591 | 2024-05-17 | 0.45 | -0.14 | -23.73% | 24,460 | 61,275 |
| 12.25 | +0.87 | +7.64% | 13 | 15 | 2024-05-20 | 0.57 | -0.14 | -19.72% | 1,073 | 744 |
| 12.43 | +1.50 | +13.72% | 18 | 14 | 2024-05-21 | 0.69 | -0.17 | -19.77% | 140 | 78 |
| 12.09 | 0.00 | - | 5 | 6 | 2024-05-22 | 0.91 | -0.24 | -20.87% | 366 | 1,265 |
| 12.34 | 0.00 | - | 7 | 7 | 2024-05-23 | 1.00 | -0.24 | -19.35% | 246 | 48 |
| 13.20 | +0.20 | +1.54% | 185 | 2,352 | 2024-05-24 | 1.20 | -0.17 | -12.41% | 5,200 | 8,316 |
| 13.97 | +0.08 | +0.58% | 327 | 9,404 | 2024-05-31 | 1.71 | -0.18 | -9.52% | 9,620 | 29,321 |
| 15.08 | +0.43 | +2.94% | 142 | 1,357 | 2024-06-07 | 2.36 | -0.15 | -5.98% | 1,079 | 1,727 |
| 16.65 | +0.45 | +2.78% | 1,247 | 160 | 2024-06-14 | 3.17 | -0.15 | -4.52% | 1,992 | 1,285 |
| 17.60 | +0.43 | +2.50% | 679 | 35,044 | 2024-06-21 | 3.86 | -0.17 | -4.22% | 21,039 | 86,581 |
| 18.00 | +0.51 | +2.92% | 61 | 2,933 | 2024-06-28 | 4.26 | -0.32 | -6.99% | 747 | 5,978 |
| 20.13 | +0.58 | +2.97% | 88 | 5,447 | 2024-07-19 | 5.75 | -0.15 | -2.54% | 812 | 10,057 |
| 21.50 | +0.32 | +1.51% | 3 | 866 | 2024-07-31 | 6.30 | -0.47 | -6.94% | 120 | 1,054 |
| 24.07 | +0.57 | +2.43% | 61 | 5,717 | 2024-08-16 | 7.38 | -0.23 | -3.02% | 625 | 14,869 |
| 26.07 | +0.72 | +2.84% | 6 | 1,205 | 2024-08-30 | 7.99 | -0.87 | -9.82% | 33 | 628 |
| 27.50 | -0.10 | -0.36% | 67 | 18,597 | 2024-09-20 | 9.17 | -0.31 | -3.27% | 3,562 | 28,404 |
| 28.50 | +0.81 | +2.93% | 11 | 1,089 | 2024-09-30 | 9.63 | -0.37 | -3.70% | 64 | 3,855 |
| 30.26 | +0.21 | +0.70% | 11 | 55 | 2024-10-18 | 10.84 | -0.72 | -6.23% | 3,024 | 121 |
| 30.55 | 0.00 | - | 1 | 31 | 2024-10-31 | 11.45 | -0.33 | -2.80% | 29 | 4,806 |
| 33.92 | 0.00 | - | - | 401 | 2024-11-29 | 13.35 | -2.15 | -13.87% | 3 | 7 |
| 38.20 | +0.57 | +1.51% | 53 | 9,539 | 2024-12-20 | 14.40 | -0.30 | -2.04% | 200 | 5,220 |
| 38.25 | +0.82 | +2.19% | 2 | 256 | 2024-12-31 | 14.66 | -1.80 | -10.94% | 9 | 417 |
| 39.58 | -0.12 | -0.30% | 22 | 11,213 | 2025-01-17 | 15.53 | -0.41 | -2.57% | 1,242 | 7,317 |
| 40.36 | 0.00 | - | - | 6 | 2025-01-31 | 16.26 | -0.44 | -2.63% | 1 | 2 |
| 46.64 | +2.72 | +6.19% | 2 | 1,956 | 2025-03-21 | 18.38 | -0.12 | -0.65% | 216 | 2,933 |
| 45.00 | 0.00 | - | 2 | 40 | 2025-03-31 | 19.10 | 0.00 | - | 6 | 22 |
| 54.20 | +1.00 | +1.88% | 41 | 3,205 | 2025-06-20 | 21.74 | +0.14 | +0.65% | 61 | 2,517 |
| 61.52 | +2.92 | +4.98% | 400 | 42 | 2025-09-19 | 25.68 | 0.00 | - | 3 | 14 |
| 67.11 | +0.52 | +0.78% | 21 | 1,345 | 2025-12-19 | 26.88 | -0.56 | -2.04% | 3 | 1,102 |
| 68.84 | +3.01 | +4.57% | 1 | 358 | 2026-01-16 | 27.72 | -0.68 | -2.39% | 15 | 367 |
| 88.21 | 0.00 | - | 27 | 1,288 | 2026-12-18 | 35.47 | -0.53 | -1.47% | 1 | 919 |
© 2024 Yahoo. All rights reserved.