SPDR S&P 500 ETF (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:27PM EDT. Market open.
Strike:450.00
Calls
3 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 59.27 | +3.52 | +6.31% | 3 | 38 | 2024-05-03 | 0.01 | 0.00 | - | 177 | 7,394 |
| - | - | - | - | - | 2024-05-06 | 0.01 | -0.01 | -50.00% | 29 | 4,611 |
| 61.35 | +10.69 | +21.10% | 16 | 0 | 2024-05-07 | 0.01 | -0.01 | -50.00% | 144 | 1,185 |
| - | - | - | - | - | 2024-05-08 | 0.01 | -0.02 | -66.67% | 10 | 267 |
| - | - | - | - | - | 2024-05-09 | 0.02 | -0.02 | -50.00% | 87 | 399 |
| 62.27 | +8.78 | +16.41% | 5 | 46 | 2024-05-10 | 0.03 | -0.02 | -40.00% | 140 | 2,202 |
| 62.26 | +6.57 | +11.80% | 73 | 551 | 2024-05-17 | 0.09 | -0.04 | -30.77% | 2,513 | 198,985 |
| 58.06 | 0.00 | - | 2 | 44 | 2024-05-24 | 0.14 | -0.05 | -26.32% | 198 | 9,445 |
| 63.08 | +9.84 | +18.48% | 2 | 1,499 | 2024-05-31 | 0.19 | -0.10 | -34.48% | 4,692 | 88,242 |
| - | - | - | - | - | 2024-06-07 | 0.30 | -0.12 | -28.57% | 310 | 602 |
| 63.89 | +4.47 | +7.52% | 1 | 21,461 | 2024-06-21 | 0.58 | -0.24 | -28.57% | 711 | 64,313 |
| 63.50 | +7.62 | +13.64% | 7 | 1,983 | 2024-06-28 | 0.76 | -0.27 | -26.21% | 93 | 20,532 |
| 57.66 | 0.00 | - | 1 | 809 | 2024-07-19 | 1.26 | -0.38 | -23.17% | 797 | 7,035 |
| 58.08 | 0.00 | - | 3 | 39 | 2024-07-31 | 1.57 | -0.43 | -21.50% | 222 | 1,822 |
| 61.67 | 0.00 | - | 1 | 648 | 2024-08-16 | 2.04 | -0.49 | -19.37% | 259 | 16,921 |
| 69.00 | +2.62 | +3.95% | 35 | 297 | 2024-08-30 | 2.48 | -0.52 | -17.33% | 35 | 5,605 |
| 65.53 | 0.00 | - | 19 | 2,557 | 2024-09-20 | 3.12 | -0.61 | -16.35% | 325 | 22,835 |
| 72.34 | +7.75 | +12.00% | 30 | 594 | 2024-09-30 | 3.36 | -0.77 | -18.64% | 1,033 | 6,224 |
| 77.50 | +3.65 | +4.94% | 5 | 19,641 | 2024-12-20 | 6.00 | -1.08 | -15.25% | 609 | 20,962 |
| 78.88 | 0.00 | - | 4 | 141 | 2024-12-31 | 6.42 | -1.30 | -16.84% | 4 | 4,760 |
| 80.70 | +5.80 | +7.74% | 3 | 2,440 | 2025-01-17 | 6.81 | -1.16 | -14.55% | 89 | 10,990 |
| 78.94 | 0.00 | - | 1 | 415 | 2025-03-21 | 8.65 | -1.10 | -11.28% | 26 | 2,044 |
| 86.26 | +6.14 | +7.66% | 14 | 140 | 2025-03-31 | 9.37 | -1.32 | -12.35% | 2 | 82 |
| 86.33 | 0.00 | - | 1 | 1,427 | 2025-06-20 | 11.06 | -1.36 | -10.95% | 8 | 3,044 |
| 93.60 | 0.00 | - | 1 | 2 | 2025-09-19 | 13.66 | -1.76 | -11.41% | 10 | 41 |
| 103.31 | 0.00 | - | 2 | 6,530 | 2025-12-19 | 16.13 | -0.87 | -5.12% | 22 | 8,151 |
| 99.43 | 0.00 | - | 3 | 143 | 2026-01-16 | 16.21 | -1.45 | -8.21% | 8 | 7,354 |
| 117.76 | 0.00 | - | 36 | 143 | 2026-12-18 | 22.50 | -1.23 | -5.18% | 48 | 1,068 |
© 2024 Yahoo. All rights reserved.