SPDR S&P 500 ETF (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:50PM EDT. Market open.
Strike:440.00
Calls
3 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 71.21 | +8.21 | +13.03% | 5 | 511 | 2024-05-03 | 0.01 | 0.00 | - | 45 | 1,466 |
| 71.25 | +5.71 | +8.71% | 2 | 63 | 2024-05-10 | 0.03 | -0.02 | -40.00% | 3 | 737 |
| 71.76 | +5.69 | +8.61% | 13 | 2,354 | 2024-05-17 | 0.06 | -0.03 | -33.33% | 25 | 18,880 |
| 64.36 | 0.00 | - | 40 | 57 | 2024-05-24 | 0.10 | -0.06 | -37.50% | 64 | 620 |
| 71.33 | 0.00 | - | 2 | 111 | 2024-05-31 | 0.15 | -0.06 | -28.57% | 1,132 | 7,309 |
| 67.10 | 0.00 | - | 1 | 39 | 2024-06-07 | 0.24 | -0.08 | -25.00% | 38 | 616 |
| 74.41 | +5.44 | +7.89% | 35 | 14,901 | 2024-06-21 | 0.46 | -0.16 | -25.81% | 340 | 65,271 |
| 66.10 | 0.00 | - | 4 | 560 | 2024-06-28 | 0.58 | -0.21 | -26.58% | 45 | 3,788 |
| 68.11 | 0.00 | - | 22 | 246 | 2024-07-19 | 0.98 | -0.34 | -25.76% | 661 | 3,051 |
| 72.22 | 0.00 | - | 2 | 88 | 2024-07-31 | 1.23 | -0.50 | -28.90% | 120 | 647 |
| 69.79 | 0.00 | - | 10 | 268 | 2024-08-16 | 1.64 | -0.45 | -21.53% | 64 | 2,790 |
| 69.86 | 0.00 | - | 1 | 27 | 2024-08-30 | 2.70 | 0.00 | - | 1 | 113 |
| 81.14 | +7.69 | +10.47% | 2 | 1,745 | 2024-09-20 | 2.54 | -0.46 | -15.33% | 424 | 19,635 |
| 76.52 | 0.00 | - | 3 | 402 | 2024-09-30 | 2.80 | -0.73 | -20.68% | 78 | 2,102 |
| 82.86 | 0.00 | - | 4 | 10,856 | 2024-12-20 | 5.08 | -0.73 | -12.56% | 404 | 18,113 |
| 87.56 | 0.00 | - | 2 | 235 | 2024-12-31 | 6.02 | 0.00 | - | 10 | 428 |
| 83.90 | 0.00 | - | 69 | 2,887 | 2025-01-17 | 5.97 | -0.63 | -9.55% | 48 | 7,750 |
| 94.01 | 0.00 | - | 1 | 703 | 2025-03-21 | 7.47 | -1.08 | -12.63% | 5 | 1,711 |
| 85.78 | 0.00 | - | 4 | 12 | 2025-03-31 | 7.92 | -1.63 | -17.07% | 11 | 101 |
| 95.01 | 0.00 | - | 5 | 726 | 2025-06-20 | 9.80 | -0.69 | -6.58% | 93 | 4,707 |
| 104.08 | 0.00 | - | - | 2 | 2025-09-19 | 12.08 | -1.73 | -12.53% | 10 | 20 |
| 102.20 | 0.00 | - | 3 | 1,686 | 2025-12-19 | 14.30 | 0.00 | - | 4 | 1,975 |
| 105.88 | 0.00 | - | 4 | 721 | 2026-01-16 | 16.20 | 0.00 | - | 1 | 967 |
| 121.50 | 0.00 | - | 3 | 58 | 2026-12-18 | 20.33 | -0.72 | -3.42% | 12 | 53 |
© 2024 Yahoo. All rights reserved.