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:445.00
Calls
6 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 56.28 | 0.00 | - | 5 | 9 | 2024-05-10 | 0.02 | -0.02 | -50.00% | 8 | 1,864 |
| 67.86 | +10.77 | +18.86% | 4 | 302 | 2024-05-17 | 0.08 | -0.06 | -42.86% | 54 | 90,470 |
| 68.55 | +11.04 | +19.20% | 1 | 28 | 2024-05-24 | 0.12 | -0.05 | -29.41% | 8 | 2,041 |
| 68.72 | +4.22 | +6.54% | 7 | 602 | 2024-05-31 | 0.17 | -0.09 | -34.62% | 219 | 60,901 |
| - | - | - | - | - | 2024-06-07 | 0.26 | -0.11 | -29.73% | 547 | 98 |
| 69.67 | +9.78 | +16.33% | 2 | 17,223 | 2024-06-21 | 0.50 | -0.21 | -29.58% | 1,734 | 29,348 |
| 61.20 | 0.00 | - | 5 | 1,800 | 2024-06-28 | 0.64 | -0.24 | -27.27% | 34 | 13,227 |
| 69.80 | +3.06 | +4.58% | 1 | 503 | 2024-07-19 | 1.10 | -0.38 | -25.68% | 344 | 3,727 |
| 71.39 | +3.16 | +4.63% | 10 | 58 | 2024-07-31 | 1.35 | -0.42 | -23.73% | 16 | 184 |
| 73.64 | +6.64 | +9.91% | 13 | 1,171 | 2024-08-16 | 1.77 | -0.48 | -21.33% | 350 | 5,090 |
| 70.65 | 0.00 | - | 4 | 40 | 2024-08-30 | 2.17 | -0.85 | -28.15% | 7 | 494 |
| 76.48 | +1.68 | +2.25% | 4 | 2,841 | 2024-09-20 | 2.76 | -0.62 | -18.34% | 24 | 30,720 |
| 66.90 | 0.00 | - | 2 | 394 | 2024-09-30 | 3.06 | -1.21 | -28.34% | 8 | 185 |
| 83.67 | +5.48 | +7.01% | 3 | 10,499 | 2024-12-20 | 5.49 | -0.95 | -14.75% | 38 | 11,676 |
| 83.19 | 0.00 | - | 4 | 4 | 2024-12-31 | 7.58 | 0.00 | - | 2 | 198 |
| 81.95 | 0.00 | - | 3 | 1,362 | 2025-01-17 | 6.25 | -1.03 | -14.15% | 39 | 8,487 |
| 82.49 | 0.00 | - | 1 | 527 | 2025-03-21 | 8.03 | -1.49 | -15.65% | 7 | 625 |
| - | - | - | - | - | 2025-03-31 | 8.32 | -1.49 | -15.19% | 1 | 46 |
| 97.05 | +9.17 | +10.43% | 4 | 367 | 2025-06-20 | 10.74 | -0.73 | -6.36% | 3 | 2,210 |
| 109.29 | 0.00 | - | 4 | 0 | 2025-09-19 | 14.75 | 0.00 | - | 2 | 29 |
| 100.81 | 0.00 | - | 4 | 1,876 | 2025-12-19 | 14.77 | -1.73 | -10.48% | 2 | 745 |
| 105.72 | 0.00 | - | 5 | 45 | 2026-01-16 | 17.45 | 0.00 | - | 1 | 393 |
| 119.30 | 0.00 | - | 6 | 31 | 2026-12-18 | 24.20 | 0.00 | - | 1 | 734 |
© 2024 Yahoo. All rights reserved.