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:515.00
Calls
April 26, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.08 | 0.00 | - | 12,672 | 20,383 | 2024-04-26 | 7.36 | -3.87 | -34.46% | 43 | 1,658 |
| 0.29 | +0.12 | +70.59% | 3,144 | 4,842 | 2024-04-29 | 7.53 | -2.97 | -28.29% | 54 | 37 |
| 0.52 | +0.21 | +67.74% | 3,031 | 11,106 | 2024-04-30 | 7.93 | -3.36 | -29.76% | 885 | 2,352 |
| 0.93 | +0.35 | +60.34% | 1,538 | 782 | 2024-05-01 | 12.00 | +2.68 | +28.76% | 2 | 4 |
| 1.27 | +0.52 | +69.33% | 527 | 401 | 2024-05-02 | 13.05 | +1.50 | +12.99% | 73 | 90 |
| 1.61 | +0.60 | +59.41% | 4,244 | 4,914 | 2024-05-03 | 10.78 | +0.68 | +6.73% | 117 | 3,127 |
| 2.72 | +0.82 | +43.16% | 1,523 | 2,191 | 2024-05-10 | 9.17 | -1.38 | -13.08% | 194 | 5,950 |
| 3.92 | +0.96 | +32.43% | 5,616 | 32,960 | 2024-05-17 | 9.82 | -2.68 | -21.44% | 716 | 20,480 |
| 5.30 | +1.18 | +28.64% | 974 | 1,097 | 2024-05-24 | 13.74 | +1.32 | +10.63% | 9 | 316 |
| 5.97 | +1.21 | +25.42% | 504 | 3,139 | 2024-05-31 | 14.45 | +2.23 | +18.25% | 69 | 4,702 |
| 8.75 | +1.48 | +20.36% | 2,285 | 21,823 | 2024-06-21 | 12.70 | -1.02 | -7.43% | 293 | 9,012 |
| 9.34 | +0.60 | +6.86% | 129 | 2,843 | 2024-06-28 | 16.10 | +1.02 | +6.76% | 4 | 1,797 |
| 11.62 | +0.57 | +5.16% | 778 | 12,216 | 2024-07-19 | 14.44 | -1.41 | -8.90% | 49 | 2,987 |
| 11.30 | -0.25 | -2.16% | 15 | 593 | 2024-07-31 | 15.21 | -2.16 | -12.44% | 1,067 | 11,497 |
| 12.88 | -1.41 | -9.87% | 91 | 3,967 | 2024-08-16 | 19.71 | +1.92 | +10.79% | 104 | 2,582 |
| 13.12 | -2.37 | -15.30% | 1 | 476 | 2024-08-30 | 19.00 | -0.55 | -2.81% | 1 | 769 |
| 18.77 | +1.69 | +9.89% | 410 | 14,591 | 2024-09-20 | 20.24 | +1.09 | +5.69% | 4 | 8,090 |
| 19.35 | +1.55 | +8.71% | 66 | 2,325 | 2024-09-30 | 18.23 | -1.24 | -6.37% | 12 | 3,086 |
| 28.65 | +1.65 | +6.11% | 319 | 9,124 | 2024-12-20 | 24.29 | +0.06 | +0.25% | 154 | 5,325 |
| 28.25 | 0.00 | - | 4 | 3,210 | 2024-12-31 | 25.15 | +0.85 | +3.50% | 8 | 94 |
| 28.43 | -1.54 | -5.14% | 51 | 4,810 | 2025-01-17 | 25.38 | +0.40 | +1.60% | 187 | 2,403 |
| 32.17 | -1.64 | -4.85% | 3 | 2,627 | 2025-03-21 | 30.79 | +3.52 | +12.91% | 1 | 3,847 |
| 32.12 | -3.24 | -9.16% | 1 | 48 | 2025-03-31 | 29.71 | 0.00 | - | 20 | 12 |
| 40.98 | -2.11 | -4.90% | 25 | 1,349 | 2025-06-20 | 30.98 | +0.70 | +2.31% | 70 | 6,599 |
| 44.60 | 0.00 | - | 1 | 9 | 2025-09-19 | 30.04 | 0.00 | - | 2 | 181 |
| 52.90 | -3.62 | -6.40% | 1 | 817 | 2025-12-19 | 37.60 | +2.30 | +6.52% | 11 | 3,170 |
| 54.85 | -2.24 | -3.92% | 1 | 367 | 2026-01-16 | 37.55 | +1.93 | +5.42% | 23 | 305 |
| 74.29 | -5.01 | -6.32% | 3 | 2,102 | 2026-12-18 | 43.55 | 0.00 | - | 2 | 941 |
© 2024 Yahoo. All rights reserved.