SPDR S&P 500 ETF (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:405.00
Calls
3 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 105.76 | +4.88 | +4.84% | 9 | 9 | 2024-05-03 | 0.01 | 0.00 | - | 11 | 3,517 |
| 97.44 | 0.00 | - | - | 10 | 2024-05-10 | 0.01 | -0.01 | -50.00% | 5 | 395 |
| 107.31 | +5.87 | +5.79% | 27 | 144 | 2024-05-17 | 0.04 | -0.01 | -20.00% | 241 | 85,624 |
| 106.45 | 0.00 | - | 15 | 16 | 2024-05-24 | 0.07 | -0.02 | -22.22% | 15 | 12,524 |
| 98.04 | 0.00 | - | 1 | 295 | 2024-05-31 | 0.08 | -0.03 | -27.27% | 1 | 156,048 |
| 109.97 | +7.36 | +7.17% | 5 | 4,329 | 2024-06-21 | 0.23 | -0.07 | -23.33% | 84 | 26,697 |
| 115.83 | 0.00 | - | 1 | 176 | 2024-06-28 | 0.30 | -0.08 | -21.05% | 60 | 881 |
| 103.27 | 0.00 | - | 1 | 23 | 2024-07-19 | 0.51 | -0.11 | -17.74% | 37 | 5,056 |
| 107.07 | 0.00 | - | 6 | 6 | 2024-07-31 | 0.64 | -0.13 | -16.88% | 2 | 231 |
| 107.50 | 0.00 | - | 2 | 5 | 2024-08-16 | 0.84 | -0.36 | -30.00% | 8 | 1,409 |
| 102.16 | 0.00 | - | - | 26 | 2024-08-30 | 1.25 | 0.00 | - | 16 | 29 |
| 103.15 | 0.00 | - | 2 | 926 | 2024-09-20 | 1.37 | -0.25 | -15.43% | 3 | 36,613 |
| 109.83 | 0.00 | - | 2 | 35 | 2024-09-30 | 1.53 | -0.22 | -12.57% | 2 | 183 |
| 113.91 | 0.00 | - | 6 | 10,864 | 2024-12-20 | 2.92 | -0.48 | -14.12% | 4 | 12,662 |
| 119.00 | +7.65 | +6.87% | 5 | 24 | 2024-12-31 | 3.13 | -0.45 | -12.57% | 1 | 1,419 |
| 113.05 | 0.00 | - | 8 | 1,160 | 2025-01-17 | 3.39 | -0.52 | -13.30% | 13 | 2,580 |
| 114.00 | 0.00 | - | 1 | 32 | 2025-03-21 | 4.50 | -0.62 | -12.11% | 37 | 17,696 |
| - | - | - | - | - | 2025-03-31 | 4.74 | -0.65 | -12.06% | 4 | 35 |
| 126.60 | 0.00 | - | 1 | 7 | 2025-06-20 | 6.12 | -0.61 | -9.06% | 111 | 570 |
| - | - | - | - | - | 2025-09-19 | 8.70 | 0.00 | - | 1 | 37 |
| 137.95 | 0.00 | - | 3 | 1,235 | 2025-12-19 | 10.53 | 0.00 | - | 20 | 955 |
| 140.27 | -11.68 | -7.69% | 1 | 62 | 2026-01-16 | 10.56 | 0.00 | - | 7 | 148 |
| 149.57 | 0.00 | - | 1 | 10 | 2026-12-18 | 14.97 | 0.00 | - | 23 | 1,165 |
© 2024 Yahoo. All rights reserved.