SPDR S&P 500 ETF (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:15PM EDT. Market open.
Strike:455.00
Calls
3 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 56.01 | +6.72 | +13.63% | 4 | 188 | 2024-05-03 | 0.01 | 0.00 | - | 13 | 6,562 |
| 55.95 | 0.00 | - | 3 | 12 | 2024-05-10 | 0.03 | -0.02 | -40.00% | 39 | 1,089 |
| 56.79 | +5.72 | +11.20% | 12 | 482 | 2024-05-17 | 0.09 | -0.05 | -35.71% | 130 | 100,743 |
| 47.19 | 0.00 | - | 4 | 22 | 2024-05-24 | 0.14 | -0.10 | -41.67% | 634 | 2,377 |
| 57.37 | 0.00 | - | 17 | 792 | 2024-05-31 | 0.22 | -0.12 | -35.29% | 1,074 | 15,101 |
| 55.73 | 0.00 | - | 2 | 13 | 2024-06-07 | 0.34 | -0.17 | -33.33% | 65 | 427 |
| 59.54 | +4.80 | +8.77% | 7 | 16,985 | 2024-06-21 | 0.69 | -0.26 | -27.37% | 3,225 | 64,635 |
| 54.98 | 0.00 | - | 1 | 928 | 2024-06-28 | 0.87 | -0.33 | -27.50% | 61 | 5,578 |
| 61.72 | +8.79 | +16.61% | 45 | 752 | 2024-07-19 | 1.44 | -0.45 | -23.81% | 173 | 9,970 |
| 63.27 | +4.48 | +7.62% | 4 | 22 | 2024-07-31 | 1.78 | -1.23 | -40.86% | 2 | 1,221 |
| 55.17 | 0.00 | - | 1 | 986 | 2024-08-16 | 2.28 | -0.65 | -22.18% | 107 | 11,824 |
| 61.08 | 0.00 | - | 4 | 12 | 2024-08-30 | 2.73 | -0.62 | -18.51% | 7 | 1,200 |
| 65.79 | +6.67 | +11.28% | 1 | 5,432 | 2024-09-20 | 3.42 | -0.82 | -19.34% | 178 | 18,385 |
| 65.98 | -1.32 | -1.96% | 2 | 280 | 2024-09-30 | 4.94 | 0.00 | - | 2 | 843 |
| 69.01 | 0.00 | - | 33 | 14,079 | 2024-12-20 | 6.58 | -1.01 | -13.31% | 399 | 23,460 |
| 74.62 | 0.00 | - | 4 | 69 | 2024-12-31 | 6.90 | -1.05 | -13.21% | 15 | 64 |
| 72.52 | 0.00 | - | 3 | 2,365 | 2025-01-17 | 7.38 | -1.29 | -14.88% | 11 | 8,867 |
| 74.58 | 0.00 | - | 2 | 390 | 2025-03-21 | 9.80 | -0.78 | -7.37% | 1 | 1,019 |
| 89.03 | 0.00 | - | 5 | 5 | 2025-03-31 | 9.93 | -1.06 | -9.65% | 4 | 11 |
| 81.10 | 0.00 | - | 1 | 1,556 | 2025-06-20 | 11.85 | -1.58 | -11.76% | 1 | 4,829 |
| 94.14 | +2.92 | +3.20% | 2 | 374 | 2025-09-19 | 14.73 | -1.55 | -9.52% | 4 | 78 |
| 99.27 | +4.60 | +4.86% | 2 | 6,492 | 2025-12-19 | 16.59 | -0.42 | -2.47% | 31 | 4,922 |
| 98.28 | 0.00 | - | 1 | 73 | 2026-01-16 | 19.43 | 0.00 | - | 64 | 571 |
| 118.17 | +2.94 | +2.55% | 2 | 10 | 2026-12-18 | 25.12 | 0.00 | - | 1 | 89 |
© 2024 Yahoo. All rights reserved.