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:512.00
Calls
May 6, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 1.30 | 0.00 | - | 127,272 | 0 | 2024-05-06 | 1.23 | 0.00 | - | 59,170 | 0 |
| 1.87 | 0.00 | - | 14,892 | 0 | 2024-05-07 | 1.72 | 0.00 | - | 6,504 | 0 |
| 2.32 | 0.00 | - | 8,512 | 0 | 2024-05-08 | 2.12 | 0.00 | - | 3,746 | 0 |
| 2.81 | 0.00 | - | 3,986 | 0 | 2024-05-09 | 2.41 | 0.00 | - | 1,589 | 0 |
| 3.25 | 0.00 | - | 20,767 | 0 | 2024-05-10 | 2.70 | 0.00 | - | 9,305 | 0 |
| 3.55 | 0.00 | - | 1,133 | 0 | 2024-05-13 | 3.06 | 0.00 | - | 424 | 0 |
| 3.97 | 0.00 | - | 176 | 0 | 2024-05-14 | 3.38 | 0.00 | - | 174 | 0 |
| 4.73 | 0.00 | - | 759 | 0 | 2024-05-15 | 3.97 | 0.00 | - | 103 | 0 |
| 4.73 | 0.00 | - | 175 | - | 2024-05-16 | 4.31 | 0.00 | - | 191 | - |
| 5.41 | 0.00 | - | 3,914 | 0 | 2024-05-17 | 4.36 | 0.00 | - | 3,095 | 0 |
| 6.96 | 0.00 | - | 859 | 0 | 2024-05-24 | 5.36 | 0.00 | - | 404 | 0 |
| 7.95 | 0.00 | - | 1,574 | 0 | 2024-05-31 | 5.97 | 0.00 | - | 645 | 0 |
| 8.83 | 0.00 | - | 408 | 0 | 2024-06-07 | 6.72 | 0.00 | - | 1,133 | 0 |
| 10.45 | 0.00 | - | 29 | 0 | 2024-06-14 | 7.64 | 0.00 | - | 154 | 0 |
| 11.12 | 0.00 | - | 2,544 | 0 | 2024-06-21 | 8.29 | 0.00 | - | 1,003 | 0 |
| 11.60 | 0.00 | - | 657 | 0 | 2024-06-28 | 8.95 | 0.00 | - | 94 | 0 |
| 14.19 | 0.00 | - | 153 | 0 | 2024-07-19 | 10.31 | 0.00 | - | 267 | 0 |
| 15.25 | 0.00 | - | 11 | 0 | 2024-07-31 | 11.17 | 0.00 | - | 12 | 0 |
| 19.52 | 0.00 | - | 10 | 0 | 2024-08-30 | 13.20 | 0.00 | - | 6 | 0 |
| 25.33 | 0.00 | - | 1 | 0 | 2024-10-31 | 21.52 | 0.00 | - | - | 0 |
| 32.00 | 0.00 | - | 10 | 0 | 2024-12-31 | 29.51 | 0.00 | - | 415 | 0 |
| 40.07 | 0.00 | - | 9 | 0 | 2025-03-31 | 23.46 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.