SPDR S&P 500 ETF (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:11PM EDT. Market open.
Strike:500.00
Calls
30 April 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 6.55 | -3.77 | -37.59% | 751 | 15,607 | 2024-04-30 | 0.06 | +0.03 | +100.00% | 68,208 | 49,102 |
| 6.77 | -2.63 | -27.83% | 249 | 1,401 | 2024-05-01 | 0.47 | +0.30 | +176.47% | 24,943 | 13,194 |
| 7.49 | -3.51 | -31.91% | 109 | 1,141 | 2024-05-02 | 0.91 | +0.51 | +127.50% | 13,826 | 4,197 |
| 8.25 | -3.06 | -27.37% | 445 | 9,578 | 2024-05-03 | 1.49 | +0.76 | +107.04% | 11,554 | 33,129 |
| 8.56 | -3.06 | -26.33% | 25 | 1,029 | 2024-05-06 | 1.82 | +0.91 | +100.00% | 1,248 | 1,981 |
| 8.68 | -2.32 | -21.09% | 8 | 218 | 2024-05-07 | 1.99 | +0.92 | +85.98% | 986 | 1,124 |
| 9.49 | -1.53 | -13.88% | 32 | 59 | 2024-05-08 | 2.25 | +1.06 | +89.08% | 305 | 1,049 |
| 9.70 | -2.75 | -22.09% | 9 | 68 | 2024-05-09 | 2.37 | +1.00 | +72.99% | 673 | 577 |
| 9.64 | -3.07 | -24.15% | 276 | 2,911 | 2024-05-10 | 2.48 | +0.96 | +63.16% | 2,944 | 12,743 |
| 11.23 | -2.89 | -20.47% | 239 | 58,695 | 2024-05-17 | 3.47 | +1.07 | +44.96% | 7,645 | 167,113 |
| 12.50 | -1.82 | -12.71% | 7 | 1,040 | 2024-05-24 | 4.26 | +1.11 | +35.24% | 556 | 9,853 |
| 13.52 | -2.83 | -17.31% | 144 | 2,942 | 2024-05-31 | 4.90 | +1.26 | +34.62% | 1,109 | 9,830 |
| 16.59 | +0.20 | +1.22% | 7 | 94 | 2024-06-07 | 5.54 | +1.34 | +31.90% | 575 | 578 |
| 16.46 | -2.32 | -12.35% | 59 | 59,748 | 2024-06-21 | 6.86 | +1.24 | +22.06% | 2,512 | 60,984 |
| 19.05 | +0.38 | +2.04% | 16 | 2,307 | 2024-06-28 | 7.53 | +1.41 | +23.04% | 537 | 6,859 |
| 19.35 | -2.65 | -12.05% | 2,239 | 6,101 | 2024-07-19 | 8.92 | +1.41 | +18.77% | 380 | 9,743 |
| 22.95 | -0.99 | -4.14% | 2 | 395 | 2024-07-31 | 9.55 | +1.28 | +15.48% | 176 | 1,439 |
| 23.09 | -2.59 | -10.09% | 13 | 3,933 | 2024-08-16 | 10.42 | +1.17 | +12.47% | 222 | 9,218 |
| 26.79 | -0.73 | -2.65% | 1 | 172 | 2024-08-30 | 11.06 | +1.16 | +11.72% | 2 | 2,272 |
| 27.12 | -2.23 | -7.64% | 55 | 8,129 | 2024-09-20 | 12.36 | +1.27 | +11.45% | 495 | 13,125 |
| 27.45 | -3.05 | -10.00% | 9 | 1,032 | 2024-09-30 | 12.70 | +0.80 | +6.72% | 24 | 1,999 |
| 36.94 | -2.16 | -5.52% | 9 | 11,796 | 2024-12-20 | 17.11 | +1.21 | +7.61% | 41 | 18,065 |
| 37.74 | -2.16 | -5.41% | 2 | 378 | 2024-12-31 | 17.75 | +1.17 | +7.06% | 9 | 665 |
| 39.12 | -2.67 | -6.39% | 5 | 12,113 | 2025-01-17 | 18.34 | +1.19 | +6.94% | 37 | 10,009 |
| 47.00 | -0.24 | -0.51% | 1 | 1,213 | 2025-03-21 | 20.97 | +1.22 | +6.18% | 215 | 4,260 |
| 45.84 | -1.50 | -3.17% | 4 | 19 | 2025-03-31 | 21.10 | +0.50 | +2.43% | 5 | 2,188 |
| 53.89 | -1.46 | -2.64% | 3 | 3,714 | 2025-06-20 | 23.80 | +1.04 | +4.57% | 8 | 662 |
| 54.50 | 0.00 | - | 5 | 413 | 2025-09-19 | 25.97 | +0.17 | +0.66% | 1,396 | 77 |
| 65.50 | -1.50 | -2.24% | 32 | 2,232 | 2025-12-19 | 29.10 | +0.50 | +1.75% | 6 | 10,624 |
| 67.05 | -1.79 | -2.60% | 5 | 1,478 | 2026-01-16 | 29.00 | -0.17 | -0.58% | 12 | 3,603 |
| 89.66 | +0.76 | +0.85% | 4 | 2,359 | 2026-12-18 | 36.93 | +1.79 | +5.09% | 1 | 1,088 |
© 2024 Yahoo. All rights reserved.