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:525.00
Calls
20 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 4.45 | 0.00 | - | 823 | 0 | 2024-05-20 | 0.10 | 0.00 | - | 31,150 | 15,123 |
| 4.67 | 0.00 | - | 612 | 536 | 2024-05-21 | 0.22 | 0.00 | - | 8,719 | 0 |
| 5.11 | 0.00 | - | 197 | 613 | 2024-05-22 | 0.65 | 0.00 | - | 5,371 | 5,270 |
| 5.58 | 0.00 | - | 673 | 1,116 | 2024-05-23 | 0.86 | 0.00 | - | 2,502 | 0 |
| 5.94 | 0.00 | - | 5,028 | 9,434 | 2024-05-24 | 1.02 | 0.00 | - | 17,219 | 15,369 |
| 6.21 | 0.00 | - | 206 | 359 | 2024-05-28 | 1.26 | 0.00 | - | 1,200 | 0 |
| 6.33 | 0.00 | - | 6 | 54 | 2024-05-29 | 1.51 | 0.00 | - | 495 | 712 |
| 6.62 | 0.00 | - | 40 | 51 | 2024-05-30 | 1.56 | 0.00 | - | 605 | 515 |
| 7.03 | 0.00 | - | 528 | 7,822 | 2024-05-31 | 1.73 | 0.00 | - | 2,731 | 7,372 |
| 8.41 | 0.00 | - | 262 | 0 | 2024-06-07 | 2.60 | 0.00 | - | 2,335 | 3,141 |
| 10.04 | 0.00 | - | 196 | 1,031 | 2024-06-14 | 3.63 | 0.00 | - | 959 | 0 |
| 10.74 | 0.00 | - | 1,923 | 0 | 2024-06-21 | 4.50 | 0.00 | - | 7,425 | 24,690 |
| 11.34 | 0.00 | - | 117 | 6,480 | 2024-06-28 | 5.17 | 0.00 | - | 1,191 | 8,122 |
| 14.08 | 0.00 | - | 790 | 4,669 | 2024-07-19 | 6.67 | 0.00 | - | 1,060 | 2,450 |
| 15.28 | 0.00 | - | 71 | 1,225 | 2024-07-31 | 7.50 | 0.00 | - | 27 | 743 |
| 17.88 | 0.00 | - | 71 | 0 | 2024-08-16 | 8.41 | 0.00 | - | 891 | 6,352 |
| 19.56 | 0.00 | - | 14 | 470 | 2024-08-30 | 9.20 | 0.00 | - | 65 | 0 |
| 22.09 | 0.00 | - | 58 | 0 | 2024-09-20 | 10.43 | 0.00 | - | 296 | 10,683 |
| 21.81 | 0.00 | - | 84 | 1,157 | 2024-09-30 | 10.93 | 0.00 | - | 29 | 526 |
| 24.87 | 0.00 | - | 103 | 0 | 2024-10-18 | 12.11 | 0.00 | - | 134 | 3,819 |
| 25.60 | 0.00 | - | 1 | 23 | 2024-10-31 | 13.40 | 0.00 | - | 8 | 0 |
| 30.60 | 0.00 | - | 2 | 14 | 2024-11-29 | 14.65 | 0.00 | - | 3 | 0 |
| 32.74 | 0.00 | - | 49 | 9,331 | 2024-12-20 | 15.64 | 0.00 | - | 82 | 6,225 |
| 33.29 | 0.00 | - | 16 | 0 | 2024-12-31 | 16.05 | 0.00 | - | 37 | 2,406 |
| 34.62 | 0.00 | - | 144 | 10,497 | 2025-01-17 | 16.87 | 0.00 | - | 107 | 0 |
| 37.04 | 0.00 | - | 1 | 23 | 2025-01-31 | 17.15 | 0.00 | - | 2 | 0 |
| 41.44 | 0.00 | - | 238 | 1,512 | 2025-03-21 | 19.93 | 0.00 | - | 651 | 3,108 |
| 41.32 | 0.00 | - | 4 | 470 | 2025-03-31 | 19.73 | 0.00 | - | 4 | 39 |
| 49.25 | 0.00 | - | 46 | 2,678 | 2025-06-20 | 23.06 | 0.00 | - | 46 | 0 |
| 56.41 | 0.00 | - | 2 | 0 | 2025-09-19 | 26.59 | 0.00 | - | 4 | 246 |
| 63.33 | 0.00 | - | 9 | 0 | 2025-12-19 | 29.24 | 0.00 | - | 27 | 0 |
| 65.07 | 0.00 | - | 1 | 209 | 2026-01-16 | 29.64 | 0.00 | - | 22 | 0 |
| 74.09 | 0.00 | - | 50 | 66 | 2026-06-18 | 34.20 | 0.00 | - | 16 | 24 |
| 86.00 | 0.00 | - | 1 | 0 | 2026-12-18 | 38.00 | 0.00 | - | 16 | 2,812 |
© 2024 Yahoo. All rights reserved.