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:525.00
Calls
May 10, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.01 | -0.03 | -75.00% | 86,005 | 26,230 | 2024-05-10 | 4.18 | -0.23 | -5.22% | 2,995 | 359 |
| 0.03 | -0.14 | -82.35% | 44,708 | 7,531 | 2024-05-13 | 4.28 | -0.28 | -6.14% | 2,694 | 94 |
| 0.28 | -0.19 | -40.43% | 10,490 | 1,925 | 2024-05-14 | 4.45 | -0.30 | -6.32% | 348 | 55 |
| 1.02 | -0.18 | -15.00% | 5,309 | 1,373 | 2024-05-15 | 5.15 | -0.89 | -14.74% | 262 | 40 |
| 1.30 | -0.20 | -13.33% | 2,529 | 1,558 | 2024-05-16 | 5.22 | -0.42 | -7.45% | 152 | 14 |
| 1.52 | -0.17 | -10.06% | 24,626 | 20,645 | 2024-05-17 | 5.38 | -0.23 | -4.10% | 1,390 | 1,614 |
| 1.78 | -0.16 | -8.25% | 527 | 366 | 2024-05-20 | 5.40 | -0.40 | -6.90% | 232 | 27 |
| 1.98 | -0.10 | -4.81% | 83 | 270 | 2024-05-21 | - | - | - | - | - |
| 2.40 | -0.06 | -2.44% | 111 | 163 | 2024-05-22 | - | - | - | - | - |
| 2.78 | 0.00 | - | 267 | 129 | 2024-05-23 | 5.45 | -1.58 | -22.48% | 3 | 2 |
| 3.01 | -0.20 | -6.23% | 4,418 | 9,258 | 2024-05-24 | 6.26 | -0.31 | -4.72% | 306 | 76 |
| 3.88 | -0.18 | -4.43% | 1,896 | 8,518 | 2024-05-31 | 6.85 | -0.25 | -3.52% | 537 | 1,232 |
| 5.08 | -0.18 | -3.42% | 1,040 | 1,917 | 2024-06-07 | 7.49 | -0.56 | -6.96% | 365 | 168 |
| 6.47 | 0.00 | - | 128 | 607 | 2024-06-14 | 8.34 | -0.19 | -2.23% | 1,892 | 502 |
| 7.11 | -0.11 | -1.52% | 3,801 | 32,454 | 2024-06-21 | 9.20 | -0.23 | -2.44% | 663 | 7,126 |
| 7.90 | +0.10 | +1.28% | 1,359 | 6,990 | 2024-06-28 | 9.57 | -0.67 | -6.54% | 296 | 7,629 |
| 10.42 | +0.10 | +0.97% | 456 | 4,443 | 2024-07-19 | 10.98 | -0.39 | -3.43% | 113 | 774 |
| 11.63 | +0.08 | +0.69% | 22 | 745 | 2024-07-31 | 11.82 | -0.65 | -5.21% | 61 | 575 |
| 13.87 | -0.04 | -0.29% | 358 | 8,430 | 2024-08-16 | 12.44 | -0.61 | -4.67% | 821 | 1,948 |
| 15.47 | +0.24 | +1.58% | 25 | 209 | 2024-08-30 | 13.76 | -0.14 | -1.01% | 24 | 300 |
| 17.79 | +0.10 | +0.57% | 65 | 11,525 | 2024-09-20 | 14.35 | -0.40 | -2.71% | 135 | 7,762 |
| 18.40 | +0.30 | +1.66% | 6 | 1,193 | 2024-09-30 | 15.01 | -0.48 | -3.10% | 24 | 501 |
| 20.45 | +0.13 | +0.64% | 49 | 593 | 2024-10-18 | 15.92 | -0.74 | -4.44% | 24 | 328 |
| 21.83 | +0.38 | +1.77% | 4 | 44 | 2024-10-31 | 18.40 | 0.00 | - | 43 | 57 |
| 26.25 | +0.60 | +2.34% | 10 | 3 | 2024-11-29 | 20.51 | 0.00 | - | - | 1 |
| 27.63 | +0.13 | +0.47% | 23 | 9,541 | 2024-12-20 | 19.57 | -0.57 | -2.83% | 118 | 5,791 |
| 28.41 | +0.56 | +2.01% | 4 | 170 | 2024-12-31 | 28.38 | 0.00 | - | 2 | 2,324 |
| 30.28 | +0.91 | +3.10% | 44 | 10,511 | 2025-01-17 | 20.55 | -0.59 | -2.79% | 29 | 3,727 |
| 31.40 | +1.88 | +6.37% | 5 | 1 | 2025-01-31 | - | - | - | - | - |
| 36.13 | +0.13 | +0.36% | 210 | 1,446 | 2025-03-21 | 23.17 | -0.33 | -1.40% | 150 | 962 |
| 35.75 | 0.00 | - | 1 | 41 | 2025-03-31 | 23.96 | 0.00 | - | 10 | 41 |
| 44.28 | +1.14 | +2.64% | 9 | 2,620 | 2025-06-20 | 26.28 | -1.06 | -3.88% | 82 | 3,177 |
| 51.00 | +0.40 | +0.79% | 9 | 46 | 2025-09-19 | 30.37 | 0.00 | - | 3 | 5 |
| 57.88 | +0.93 | +1.63% | 4 | 1,412 | 2025-12-19 | 32.70 | 0.00 | - | 1 | 2,303 |
| 56.58 | 0.00 | - | 2 | 198 | 2026-01-16 | 32.70 | -1.12 | -3.31% | 4 | 10,769 |
| 70.24 | +2.60 | +3.84% | 1 | 0 | 2026-06-18 | 38.24 | 0.00 | - | - | 0 |
| 80.75 | +0.63 | +0.79% | 4 | 642 | 2026-12-18 | 40.80 | -0.50 | -1.21% | 15 | 2,775 |
© 2024 Yahoo. All rights reserved.