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:495.00
Calls
20 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 2024-05-20 | 0.01 | 0.00 | - | 3,116 | 306 |
| - | - | - | - | - | 2024-05-21 | 0.03 | 0.00 | - | 1 | 1,804 |
| - | - | - | - | - | 2024-05-22 | 0.03 | -0.02 | -40.00% | 16 | 125 |
| - | - | - | - | - | 2024-05-23 | 0.05 | -0.02 | -28.57% | 1 | 42 |
| 34.12 | -1.19 | -3.37% | 20 | 1,326 | 2024-05-24 | 0.03 | -0.03 | -50.00% | 52 | 11,566 |
| 35.01 | -0.99 | -2.75% | 94 | 2,258 | 2024-05-31 | 0.10 | -0.04 | -28.57% | 457 | 84,146 |
| 37.26 | 0.00 | - | 2 | 90 | 2024-06-07 | 0.24 | -0.04 | -14.29% | 158 | 5,206 |
| 37.16 | 0.00 | - | 2 | 34 | 2024-06-14 | 0.51 | -0.09 | -15.00% | 317 | 14,771 |
| 37.01 | -0.59 | -1.57% | 74 | 32,621 | 2024-06-21 | 0.78 | -0.09 | -10.34% | 2,125 | 48,213 |
| 37.06 | -1.67 | -4.31% | 11 | 2,779 | 2024-06-28 | 1.04 | -0.12 | -10.34% | 186 | 9,828 |
| 38.88 | -0.62 | -1.57% | 29 | 1,495 | 2024-07-19 | 1.82 | -0.15 | -7.61% | 4,834 | 6,098 |
| 40.73 | 0.00 | - | 1 | 124 | 2024-07-31 | 2.30 | -0.03 | -1.29% | 22 | 5,417 |
| 42.19 | -1.05 | -2.43% | 1 | 653 | 2024-08-16 | 2.98 | -0.07 | -2.30% | 2,191 | 15,760 |
| 37.40 | 0.00 | - | 16 | 405 | 2024-08-30 | 3.50 | -0.22 | -5.91% | 42 | 692 |
| 45.91 | -0.19 | -0.41% | 181 | 10,982 | 2024-09-20 | 4.41 | -0.22 | -4.75% | 1,778 | 16,816 |
| 46.10 | -0.65 | -1.39% | 2 | 3,435 | 2024-09-30 | 4.83 | -0.11 | -2.23% | 36 | 1,892 |
| 48.03 | -0.29 | -0.60% | 9 | 10 | 2024-10-18 | 5.59 | -0.14 | -2.44% | 50 | 507 |
| - | - | - | - | - | 2024-10-31 | 6.05 | 0.00 | - | 1 | 118 |
| 43.09 | 0.00 | - | - | 1 | 2024-11-29 | 7.66 | -0.08 | -1.03% | 3 | 50 |
| 54.39 | -2.50 | -4.39% | 2 | 11,452 | 2024-12-20 | 8.59 | 0.00 | - | 456 | 4,143 |
| 55.54 | 0.00 | - | 35 | 70 | 2024-12-31 | 9.08 | +0.18 | +2.02% | 1 | 231 |
| 57.09 | 0.00 | - | 1 | 3,616 | 2025-01-17 | 9.59 | -0.19 | -1.94% | 16 | 5,850 |
| 58.12 | +8.40 | +16.89% | 25 | 1 | 2025-01-31 | - | - | - | - | - |
| 62.61 | -2.34 | -3.60% | 1 | 1,241 | 2025-03-21 | 11.97 | +0.10 | +0.84% | 102 | 1,148 |
| 46.95 | 0.00 | - | 1 | 19 | 2025-03-31 | 12.44 | 0.00 | - | 1 | 117 |
| 70.60 | -0.14 | -0.20% | 22 | 373 | 2025-06-20 | 15.39 | +0.36 | +2.40% | 60 | 3,434 |
| 78.08 | 0.00 | - | 2 | 79 | 2025-09-19 | 17.85 | 0.00 | - | 3 | 2,416 |
| 83.73 | 0.00 | - | 2 | 834 | 2025-12-19 | 20.81 | +0.28 | +1.36% | 2 | 1,183 |
| 86.46 | 0.00 | - | 3 | 197 | 2026-01-16 | 21.43 | +0.22 | +1.04% | 6 | 2,727 |
| 105.00 | +5.35 | +5.37% | 3 | 1,799 | 2026-12-18 | 29.00 | -0.74 | -2.49% | 705 | 1,260 |
© 2024 Yahoo. All rights reserved.