SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:505.00
Calls
20 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 23.69 | 0.00 | - | 50 | 0 | 2024-05-20 | 0.01 | 0.00 | - | 1,278 | 2,659 |
| 25.17 | 0.00 | - | 10 | 0 | 2024-05-21 | 0.02 | 0.00 | - | 7 | 0 |
| 24.52 | 0.00 | - | 1 | 0 | 2024-05-22 | 0.02 | 0.00 | - | 2,043 | 0 |
| 23.58 | 0.00 | - | 701 | 706 | 2024-05-23 | 0.04 | 0.00 | - | 76 | 0 |
| 24.80 | 0.00 | - | 49 | 1,091 | 2024-05-24 | 0.05 | 0.00 | - | 329 | 3,883 |
| 23.64 | 0.00 | - | 2 | 2 | 2024-05-28 | 0.09 | 0.00 | - | 87 | 0 |
| 25.14 | 0.00 | - | 79 | 0 | 2024-05-31 | 0.17 | 0.00 | - | 1,560 | 0 |
| 26.07 | 0.00 | - | 21 | 0 | 2024-06-07 | 0.42 | 0.00 | - | 544 | 0 |
| 26.93 | 0.00 | - | 6 | 0 | 2024-06-14 | 0.87 | 0.00 | - | 341 | 2,294 |
| 27.70 | 0.00 | - | 91 | 26,699 | 2024-06-21 | 1.28 | 0.00 | - | 1,640 | 28,773 |
| 28.03 | 0.00 | - | 1 | 0 | 2024-06-28 | 1.66 | 0.00 | - | 369 | 0 |
| 30.02 | 0.00 | - | 53 | 0 | 2024-07-19 | 2.70 | 0.00 | - | 482 | 0 |
| 31.85 | 0.00 | - | 4 | 225 | 2024-07-31 | 3.27 | 0.00 | - | 38 | 759 |
| 33.69 | 0.00 | - | 8 | 0 | 2024-08-16 | 4.06 | 0.00 | - | 529 | 0 |
| 35.22 | 0.00 | - | 3 | 1,228 | 2024-08-30 | 4.75 | 0.00 | - | 21 | 0 |
| 37.28 | 0.00 | - | 159 | 6,502 | 2024-09-20 | 5.79 | 0.00 | - | 182 | 13,597 |
| 38.06 | 0.00 | - | 6 | 362 | 2024-09-30 | 6.23 | 0.00 | - | 10 | 973 |
| 39.99 | 0.00 | - | 4 | 105 | 2024-10-18 | 7.10 | 0.00 | - | 45 | 0 |
| 42.03 | 0.00 | - | 1 | 13 | 2024-10-31 | 7.95 | 0.00 | - | 191 | 0 |
| 45.20 | 0.00 | - | - | 2 | 2024-11-29 | 9.57 | 0.00 | - | 216 | 0 |
| 47.06 | 0.00 | - | 88 | 0 | 2024-12-20 | 10.41 | 0.00 | - | 8 | 6,286 |
| 47.52 | 0.00 | - | 2 | 93 | 2024-12-31 | 10.97 | 0.00 | - | 184 | 0 |
| 49.19 | 0.00 | - | 6 | 0 | 2025-01-17 | 11.53 | 0.00 | - | 8 | 0 |
| - | - | - | - | - | 2025-01-31 | 12.32 | 0.00 | - | - | 0 |
| 55.65 | 0.00 | - | 11 | 1,073 | 2025-03-21 | 14.43 | 0.00 | - | 1 | 0 |
| 47.00 | 0.00 | - | 3 | 0 | 2025-03-31 | 14.50 | 0.00 | - | 1 | 23 |
| 62.21 | 0.00 | - | 5 | 0 | 2025-06-20 | 17.79 | 0.00 | - | 8 | 707 |
| 70.49 | 0.00 | - | 4 | 0 | 2025-09-19 | 20.41 | 0.00 | - | 5 | 0 |
| 72.44 | 0.00 | - | 2 | 1,965 | 2025-12-19 | 22.85 | 0.00 | - | 5 | 9,451 |
| 78.82 | 0.00 | - | 4 | 700 | 2026-01-16 | 23.85 | 0.00 | - | 6 | 0 |
| 98.50 | 0.00 | - | 6 | 1,257 | 2026-12-18 | 31.95 | 0.00 | - | 6 | 461 |
© 2024 Yahoo. All rights reserved.