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:410.00
Calls
6 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 100.05 | +0.13 | +0.13% | 2 | 1 | 2024-05-10 | 0.01 | -0.01 | -50.00% | 4 | 2,043 |
| 101.38 | +8.38 | +9.01% | 33 | 24 | 2024-05-17 | 0.04 | -0.02 | -33.33% | 142 | 7,800 |
| 92.50 | 0.00 | - | 2 | 5 | 2024-05-24 | 0.08 | 0.00 | - | 5 | 937 |
| 91.65 | 0.00 | - | 8 | 237 | 2024-05-31 | 0.09 | -0.04 | -30.77% | 182 | 2,019 |
| - | - | - | - | - | 2024-06-07 | 0.13 | -0.06 | -31.58% | 1 | 53 |
| 104.64 | +7.16 | +7.35% | 21 | 12,831 | 2024-06-21 | 0.25 | -0.07 | -21.87% | 159 | 27,610 |
| 104.57 | +13.17 | +14.41% | 24 | 88 | 2024-06-28 | 0.33 | -0.10 | -23.26% | 3 | 1,727 |
| 92.18 | 0.00 | - | 6 | 87 | 2024-07-19 | 0.58 | -0.09 | -13.43% | 10 | 3,455 |
| 99.00 | 0.00 | - | 5 | 106 | 2024-07-31 | 0.70 | -0.12 | -14.63% | 63 | 379 |
| 102.32 | 0.00 | - | 2 | 62 | 2024-08-16 | 0.91 | -0.24 | -20.87% | 41 | 1,584 |
| 104.60 | 0.00 | - | - | 5 | 2024-08-30 | 1.15 | -0.20 | -14.81% | 10 | 114 |
| 105.07 | 0.00 | - | 1 | 2,172 | 2024-09-20 | 1.47 | -0.29 | -16.48% | 93 | 28,279 |
| 98.90 | 0.00 | - | 22 | 38 | 2024-09-30 | 1.74 | -0.20 | -10.31% | 23 | 207 |
| 115.00 | +6.25 | +5.75% | 2 | 11,131 | 2024-12-20 | 3.21 | -0.40 | -11.08% | 3 | 10,795 |
| 109.76 | 0.00 | - | 3 | 8 | 2024-12-31 | 3.72 | 0.00 | - | 1 | 1,259 |
| 109.20 | 0.00 | - | 1 | 1,305 | 2025-01-17 | 3.72 | -0.48 | -11.43% | 22 | 9,418 |
| 118.64 | 0.00 | - | 9 | 142 | 2025-03-21 | 4.80 | -0.60 | -11.11% | 35 | 926 |
| 119.76 | +6.17 | +5.43% | 1 | 6 | 2025-03-31 | 5.04 | -0.80 | -13.70% | 14 | 94 |
| 114.68 | 0.00 | - | 2 | 995 | 2025-06-20 | 6.50 | -1.10 | -14.47% | 19 | 8,197 |
| 124.28 | 0.00 | - | 1 | 1 | 2025-09-19 | 8.44 | -0.38 | -4.31% | 10 | 176 |
| 133.31 | +1.00 | +0.76% | 1 | 1,994 | 2025-12-19 | 10.43 | 0.00 | - | 2 | 1,285 |
| 135.37 | +8.34 | +6.57% | 1 | 160 | 2026-01-16 | 10.50 | -0.78 | -6.91% | 2 | 1,201 |
| 142.83 | 0.00 | - | 4 | 118 | 2026-12-18 | 16.00 | 0.00 | - | 462 | 729 |
© 2024 Yahoo. All rights reserved.