SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:18PM EDT. Market open.
Strike:550.00
Calls
April 24, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.01 | 0.00 | - | 156 | 338 | 2024-04-24 | - | - | - | - | - |
| 0.01 | 0.00 | - | 500 | 1,537 | 2024-04-25 | 37.59 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 2,647 | 2024-04-26 | 44.44 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 1 | 76 | 2024-04-29 | - | - | - | - | - |
| 0.02 | +0.01 | +100.00% | 1 | 4,637 | 2024-04-30 | 44.50 | 0.00 | - | 2 | 2 |
| 0.02 | 0.00 | - | 20 | 75 | 2024-05-01 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 6 | 2024-05-02 | - | - | - | - | - |
| 0.03 | +0.02 | +200.00% | 1 | 4,288 | 2024-05-03 | 52.62 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 53 | 1,394 | 2024-05-10 | 44.55 | 0.00 | - | 10 | 8 |
| 0.05 | -0.01 | -16.67% | 46 | 14,581 | 2024-05-17 | 45.61 | 0.00 | - | 2 | 0 |
| 0.08 | -0.03 | -27.27% | 10 | 470 | 2024-05-24 | 34.30 | 0.00 | - | 4 | 0 |
| 0.12 | -0.04 | -25.00% | 139 | 4,481 | 2024-05-31 | 46.04 | 0.00 | - | 1 | 0 |
| 0.40 | -0.10 | -20.00% | 1,063 | 23,768 | 2024-06-21 | 49.20 | 0.00 | - | 5 | 2 |
| 0.56 | -0.06 | -9.68% | 19 | 7,645 | 2024-06-28 | 43.00 | -7.51 | -14.87% | 1 | 1 |
| 1.20 | -0.21 | -14.89% | 296 | 3,297 | 2024-07-19 | 48.87 | 0.00 | - | 1 | 5 |
| 1.63 | -0.29 | -15.10% | 21 | 595 | 2024-07-31 | 45.05 | 0.00 | - | 20 | 30 |
| 2.43 | -0.41 | -14.44% | 110 | 9,296 | 2024-08-16 | 43.20 | -1.00 | -2.26% | 4 | 4 |
| 3.30 | -0.40 | -10.81% | 7 | 2,301 | 2024-08-30 | 45.00 | 0.00 | - | 3 | 3 |
| 4.49 | -0.06 | -1.32% | 279 | 12,141 | 2024-09-20 | 44.47 | 0.00 | - | 50 | 64 |
| 4.73 | -0.31 | -6.15% | 185 | 2,040 | 2024-09-30 | 46.90 | 0.00 | - | 15 | 6 |
| 10.94 | -0.22 | -1.97% | 13 | 9,920 | 2024-12-20 | 46.40 | +1.05 | +2.32% | 5 | 3,705 |
| 11.20 | -0.53 | -4.52% | 14 | 1,082 | 2024-12-31 | 53.91 | 0.00 | - | 8 | 258 |
| 12.46 | -0.45 | -3.49% | 6 | 16,291 | 2025-01-17 | 46.30 | 0.00 | - | 8 | 161 |
| 17.42 | +2.45 | +16.37% | 3 | 5,231 | 2025-03-21 | 42.43 | 0.00 | - | 2 | 6,054 |
| 17.98 | -0.32 | -1.75% | 1 | 45 | 2025-03-31 | 49.31 | 0.00 | - | 1 | 7 |
| 23.69 | -1.13 | -4.55% | 21 | 3,329 | 2025-06-20 | 50.81 | 0.00 | - | 22 | 387 |
| 27.11 | 0.00 | - | 2 | 15 | 2025-09-19 | 45.89 | 0.00 | - | 2 | 192 |
| 37.25 | 0.00 | - | 85 | 2,181 | 2025-12-19 | 52.56 | 0.00 | - | 1 | 82 |
| 37.85 | -0.25 | -0.66% | 34 | 339 | 2026-01-16 | 60.50 | 0.00 | - | 2 | 169 |
| 59.99 | +5.92 | +10.95% | 1 | 121 | 2026-12-18 | 64.55 | 0.00 | - | 13 | 80 |
© 2024 Yahoo. All rights reserved.