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:470.00
Calls
6 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 2024-05-06 | 0.01 | -0.01 | -50.00% | 29,864 | 8,801 |
| - | - | - | - | - | 2024-05-07 | 0.01 | -0.02 | -66.67% | 114 | 2,032 |
| - | - | - | - | - | 2024-05-08 | 0.02 | -0.02 | -50.00% | 244 | 657 |
| - | - | - | - | - | 2024-05-09 | 0.02 | -0.04 | -66.67% | 41 | 180 |
| 41.72 | +7.57 | +22.17% | 36 | 137 | 2024-05-10 | 0.03 | -0.04 | -57.14% | 664 | 9,953 |
| 42.60 | +9.39 | +28.27% | 11 | 5,830 | 2024-05-17 | 0.14 | -0.11 | -44.00% | 20,535 | 40,816 |
| 43.77 | +7.38 | +20.28% | 25 | 85 | 2024-05-24 | 0.24 | -0.22 | -47.83% | 273 | 2,462 |
| 42.41 | -0.63 | -1.46% | 8 | 1,975 | 2024-05-31 | 0.37 | -0.30 | -44.78% | 1,964 | 10,004 |
| - | - | - | - | - | 2024-06-07 | 0.57 | -0.41 | -41.84% | 320 | 572 |
| 45.95 | +5.65 | +14.02% | 3 | 24,064 | 2024-06-21 | 1.15 | -0.64 | -35.75% | 9,408 | 96,945 |
| 37.47 | 0.00 | - | 8 | 1,121 | 2024-06-28 | 1.41 | -0.82 | -36.77% | 145 | 3,914 |
| 47.12 | +7.19 | +18.01% | 2 | 528 | 2024-07-19 | 2.20 | -0.97 | -30.60% | 3,719 | 16,797 |
| 47.66 | 0.00 | - | 4 | 6 | 2024-07-31 | 2.66 | -0.91 | -25.49% | 183 | 821 |
| 45.26 | 0.00 | - | 45 | 3,235 | 2024-08-16 | 3.29 | -1.19 | -26.56% | 133 | 11,688 |
| 49.41 | 0.00 | - | 4 | 57 | 2024-08-30 | 3.96 | -0.98 | -19.84% | 5 | 11,053 |
| 54.00 | +8.54 | +18.79% | 2 | 13,946 | 2024-09-20 | 4.70 | -1.19 | -20.20% | 189 | 52,364 |
| 47.05 | 0.00 | - | 1 | 530 | 2024-09-30 | 5.12 | -1.29 | -20.12% | 22 | 1,031 |
| 62.70 | +6.12 | +10.82% | 8 | 7,953 | 2024-12-20 | 8.55 | -1.60 | -15.76% | 111 | 59,855 |
| 62.20 | 0.00 | - | 4 | 130 | 2024-12-31 | 8.88 | -1.40 | -13.62% | 6 | 316 |
| 62.40 | +2.76 | +4.63% | 2 | 7,096 | 2025-01-17 | 9.57 | -1.62 | -14.48% | 73 | 15,720 |
| 69.88 | +0.12 | +0.17% | 8 | 686 | 2025-03-21 | 13.59 | 0.00 | - | 8 | 7,677 |
| 66.09 | 0.00 | - | 5 | 6 | 2025-03-31 | 12.04 | -2.41 | -16.68% | 1 | 3,828 |
| 75.27 | +5.41 | +7.74% | 1 | 291 | 2025-06-20 | 14.64 | -2.26 | -13.37% | 1,053 | 4,196 |
| 83.55 | 0.00 | - | 3 | 7 | 2025-09-19 | 20.33 | 0.00 | - | 2 | 1 |
| 88.20 | +4.10 | +4.88% | 6 | 3,392 | 2025-12-19 | 22.51 | 0.00 | - | 4 | 733 |
| 87.53 | -0.48 | -0.55% | 2 | 119 | 2026-01-16 | 22.33 | 0.00 | - | 10 | 990 |
| 102.27 | 0.00 | - | 6 | 280 | 2026-12-18 | 26.66 | -2.88 | -9.75% | 2 | 806 |
© 2024 Yahoo. All rights reserved.