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:521.00
Calls
May 6, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.03 | +0.01 | +50.00% | 13,919 | 1,468 | 2024-05-07 | 9.71 | +9.71 | - | 41 | 0 |
| 0.06 | 0.00 | - | 902 | 429 | 2024-05-08 | 10.59 | -0.51 | -4.59% | 2 | 0 |
| 0.18 | +0.03 | +20.00% | 1,360 | 484 | 2024-05-09 | 10.68 | +10.68 | - | 2 | 2 |
| 0.34 | +0.15 | +78.95% | 4,834 | 3,349 | 2024-05-10 | 9.64 | -8.94 | -48.12% | 8 | 1 |
| 0.50 | +0.50 | - | 268 | 325 | 2024-05-13 | 9.48 | +9.48 | - | 1 | 1 |
| 0.68 | +0.68 | - | 167 | 436 | 2024-05-14 | 9.80 | +9.80 | - | 4 | 0 |
| 1.40 | +1.40 | - | 67 | - | 2024-05-16 | - | - | - | - | - |
| 1.56 | +0.77 | +97.47% | 2,135 | 8,010 | 2024-05-17 | 10.30 | -6.36 | -38.18% | 18 | 112 |
| 2.68 | +1.16 | +76.32% | 290 | 1,300 | 2024-05-24 | 10.66 | -8.90 | -45.50% | 6 | 9 |
| 3.54 | +1.47 | +71.01% | 2,483 | 3,518 | 2024-05-31 | 11.38 | -9.02 | -44.22% | 39 | 1,346 |
| 4.69 | +1.94 | +70.55% | 416 | 419 | 2024-06-07 | 12.78 | +12.78 | - | 4 | 3 |
| 5.57 | +5.57 | - | 58 | - | 2024-06-14 | - | - | - | - | - |
| 6.31 | +1.91 | +43.41% | 443 | 4,409 | 2024-06-21 | 12.98 | -4.61 | -26.21% | 19 | 5,443 |
| 6.75 | +2.20 | +48.35% | 210 | 3,508 | 2024-06-28 | 14.91 | -3.90 | -20.73% | 1 | 658 |
| 9.27 | +3.47 | +59.83% | 49 | 1,796 | 2024-07-19 | 15.65 | -3.96 | -20.19% | 2 | 1,778 |
| 10.54 | +2.53 | +31.59% | 33 | 67 | 2024-07-31 | 15.50 | +15.50 | - | 15 | 0 |
| 13.94 | +2.92 | +26.50% | 3 | 272 | 2024-08-30 | 17.74 | -3.06 | -14.71% | 1 | 502 |
| 20.18 | +20.18 | - | 1 | 22 | 2024-10-31 | - | - | - | - | - |
| 23.56 | 0.00 | - | 2 | 38 | 2024-12-31 | 23.19 | -4.89 | -17.41% | 1 | 9,799 |
| 32.47 | 0.00 | - | 3 | 5 | 2025-03-31 | 24.32 | 0.00 | - | - | 4 |
© 2024 Yahoo. All rights reserved.