SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:25AM EDT. Market open.
Strike:530.00
Calls
April 25, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.01 | 0.00 | - | 52 | 444 | 2024-04-25 | 24.41 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 149 | 9,182 | 2024-04-26 | 25.25 | 0.00 | - | 20 | 3 |
| 0.01 | 0.00 | - | 108 | 514 | 2024-04-29 | 15.30 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 11 | 11,445 | 2024-04-30 | 25.14 | 0.00 | - | 170 | 9 |
| 0.02 | -0.01 | -33.33% | 44 | 270 | 2024-05-01 | 30.32 | 0.00 | - | - | 0 |
| 0.03 | -0.02 | -40.00% | 13 | 296 | 2024-05-02 | 24.92 | 0.00 | - | 9 | 2 |
| 0.04 | -0.01 | -20.00% | 204 | 13,657 | 2024-05-03 | 24.26 | 0.00 | - | 54 | 5 |
| 0.10 | -0.06 | -37.50% | 20 | 2,472 | 2024-05-10 | 24.98 | 0.00 | - | 32 | 4 |
| 0.26 | -0.15 | -39.47% | 309 | 14,096 | 2024-05-17 | 30.86 | +4.95 | +19.10% | 4 | 55 |
| 0.49 | -0.28 | -36.36% | 734 | 1,568 | 2024-05-24 | 31.00 | +6.10 | +24.50% | 5 | 5 |
| 0.72 | -0.38 | -34.55% | 278 | 4,946 | 2024-05-31 | 32.21 | +7.45 | +30.09% | 32 | 241 |
| 1.84 | -0.74 | -28.68% | 666 | 21,202 | 2024-06-21 | 31.95 | +8.45 | +35.96% | 6 | 4,190 |
| 2.10 | -1.10 | -34.38% | 54 | 6,153 | 2024-06-28 | 31.39 | +4.74 | +17.79% | 1 | 2,593 |
| 3.65 | -1.37 | -27.29% | 8 | 9,656 | 2024-07-19 | 31.70 | +5.81 | +22.44% | 2 | 574 |
| 4.36 | -1.57 | -26.48% | 18 | 1,905 | 2024-07-31 | 26.30 | 0.00 | - | 50 | 1,592 |
| 5.70 | -1.30 | -18.57% | 33 | 12,776 | 2024-08-16 | 32.09 | +6.20 | +23.95% | 4 | 877 |
| 8.42 | 0.00 | - | 15 | 274 | 2024-08-30 | 26.13 | 0.00 | - | 3 | 3,683 |
| 8.30 | -2.11 | -20.27% | 60 | 12,299 | 2024-09-20 | 28.20 | 0.00 | - | 50 | 15,190 |
| 8.78 | -1.78 | -16.86% | 6 | 3,498 | 2024-09-30 | 29.50 | 0.00 | - | 1 | 10,326 |
| 16.41 | -3.34 | -16.93% | 86 | 6,610 | 2024-12-20 | 31.07 | 0.00 | - | 100 | 10,638 |
| 16.94 | -3.05 | -15.26% | 1 | 481 | 2024-12-31 | 35.96 | +3.91 | +12.20% | 6 | 1,778 |
| 18.46 | -3.19 | -14.73% | 22 | 9,217 | 2025-01-17 | 32.57 | 0.00 | - | 6 | 2,091 |
| 23.80 | -3.55 | -12.98% | 56 | 3,793 | 2025-03-21 | 39.34 | 0.00 | - | 4 | 3,338 |
| 24.70 | -3.12 | -11.21% | 4 | 2,014 | 2025-03-31 | 34.80 | 0.00 | - | 2 | 14 |
| 30.47 | -1.12 | -3.55% | 5 | 952 | 2025-06-20 | 40.81 | +3.97 | +10.78% | 1 | 5,842 |
| 37.44 | 0.00 | - | 1 | 14 | 2025-09-19 | - | - | - | - | - |
| 45.96 | 0.00 | - | 1 | 836 | 2025-12-19 | 42.03 | 0.00 | - | 18 | 3,679 |
| 49.26 | 0.00 | - | 34 | 479 | 2026-01-16 | 41.85 | 0.00 | - | 35 | 79 |
| 69.68 | 0.00 | - | 1 | 567 | 2026-12-18 | 51.33 | 0.00 | - | 1 | 116 |
© 2024 Yahoo. All rights reserved.