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:545.00
Calls
20 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.01 | 0.00 | - | 15 | 598 | 2024-05-20 | - | - | - | - | - |
| 0.01 | 0.00 | - | 128 | 360 | 2024-05-21 | 16.17 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 434 | 983 | 2024-05-22 | 15.62 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 549 | 1,895 | 2024-05-23 | 14.90 | 0.00 | - | - | 1 |
| 0.02 | 0.00 | - | 862 | 2,707 | 2024-05-24 | 14.34 | 0.00 | - | 1 | 1 |
| 0.05 | 0.00 | - | 2,125 | 2,509 | 2024-05-28 | 14.60 | 0.00 | - | - | 0 |
| 0.08 | 0.00 | - | 18 | 18 | 2024-05-29 | - | - | - | - | - |
| 0.09 | 0.00 | - | 33 | 33 | 2024-05-30 | - | - | - | - | - |
| 0.13 | 0.00 | - | 303 | 5,034 | 2024-05-31 | 16.66 | 0.00 | - | 4 | 0 |
| 0.51 | 0.00 | - | 343 | 3,437 | 2024-06-07 | 15.70 | 0.00 | - | 2,694 | 102 |
| 1.25 | 0.00 | - | 1,976 | 5,911 | 2024-06-14 | 16.00 | 0.00 | - | 21 | 52 |
| 1.61 | 0.00 | - | 2,141 | 36,163 | 2024-06-21 | 16.90 | 0.00 | - | 10 | 12 |
| 2.11 | 0.00 | - | 224 | 4,660 | 2024-06-28 | 19.49 | 0.00 | - | 1 | 2 |
| 4.02 | 0.00 | - | 1,104 | 11,583 | 2024-07-19 | 18.20 | 0.00 | - | 2 | 19 |
| 5.03 | 0.00 | - | 113 | 1,650 | 2024-07-31 | 17.55 | 0.00 | - | 7 | 84 |
| 6.86 | 0.00 | - | 272 | 16,934 | 2024-08-16 | 19.70 | 0.00 | - | 1 | 23 |
| 8.59 | 0.00 | - | 40 | 6,504 | 2024-08-30 | 20.33 | 0.00 | - | 12 | 13 |
| 10.58 | 0.00 | - | 130 | 8,731 | 2024-09-20 | 20.00 | 0.00 | - | 6 | 40 |
| 11.14 | 0.00 | - | 9 | 1,817 | 2024-09-30 | 20.06 | 0.00 | - | 2 | 38 |
| 13.14 | 0.00 | - | 85 | 5,634 | 2024-10-18 | 21.57 | 0.00 | - | 3 | 26 |
| 14.25 | 0.00 | - | 127 | 153 | 2024-10-31 | 22.24 | 0.00 | - | 7 | 20 |
| 18.55 | 0.00 | - | 8 | 6 | 2024-11-29 | - | - | - | - | - |
| 20.17 | 0.00 | - | 299 | 0 | 2024-12-20 | 24.05 | 0.00 | - | 89 | 3,995 |
| 20.73 | 0.00 | - | 79 | 442 | 2024-12-31 | 24.31 | 0.00 | - | 5 | 65 |
| 22.40 | 0.00 | - | 50 | 4,411 | 2025-01-17 | 25.06 | 0.00 | - | 6 | 83 |
| 23.90 | 0.00 | - | - | 1 | 2025-01-31 | - | - | - | - | - |
| 29.73 | 0.00 | - | 1 | 7,997 | 2025-03-21 | 26.80 | 0.00 | - | 15 | 5,282 |
| 28.70 | 0.00 | - | 1 | 164 | 2025-03-31 | 27.23 | 0.00 | - | 24 | 134 |
| 37.04 | 0.00 | - | 5 | 0 | 2025-06-20 | 30.92 | 0.00 | - | 2 | 229 |
| 43.63 | 0.00 | - | 2 | 13 | 2025-09-19 | 33.71 | 0.00 | - | 1,098 | 691 |
| 50.69 | 0.00 | - | 10 | 677 | 2025-12-19 | 38.18 | 0.00 | - | 12 | 863 |
| 52.43 | 0.00 | - | 8 | 385 | 2026-01-16 | 37.06 | 0.00 | - | 36 | 8,606 |
| 62.40 | 0.00 | - | 1 | 0 | 2026-06-18 | 46.70 | 0.00 | - | - | 1 |
| 73.12 | 0.00 | - | 2 | 25 | 2026-12-18 | 50.24 | 0.00 | - | 2 | 1,067 |
© 2024 Yahoo. All rights reserved.