SPDR S&P 500 ETF (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:27PM EDT. Market open.
Strike:475.00
Calls
3 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 36.41 | +8.36 | +29.80% | 15 | 57 | 2024-05-03 | 0.01 | 0.00 | - | 11 | 17,596 |
| 37.10 | +7.60 | +25.76% | 14 | 193 | 2024-05-10 | 0.04 | -0.06 | -54.55% | 864 | 13,874 |
| 37.35 | +5.64 | +17.79% | 9 | 334 | 2024-05-17 | 0.16 | -0.17 | -50.00% | 4,397 | 28,684 |
| 38.70 | +9.77 | +33.77% | 35 | 91 | 2024-05-24 | 0.30 | -0.36 | -54.55% | 4,844 | 15,492 |
| 37.74 | +7.36 | +24.23% | 8 | 423 | 2024-05-31 | 0.50 | -0.40 | -44.44% | 1,241 | 24,617 |
| 32.38 | 0.00 | - | 4 | 11 | 2024-06-07 | 0.76 | -0.51 | -40.16% | 280 | 1,094 |
| 41.34 | +6.55 | +18.83% | 33 | 18,692 | 2024-06-21 | 1.45 | -0.77 | -34.68% | 944 | 65,038 |
| 35.53 | 0.00 | - | 15 | 1,261 | 2024-06-28 | 1.79 | -1.00 | -35.84% | 490 | 10,458 |
| 42.90 | +7.28 | +20.44% | 52 | 249 | 2024-07-19 | 2.68 | -1.12 | -29.47% | 211 | 9,206 |
| 36.39 | 0.00 | - | 6 | 18 | 2024-07-31 | 3.18 | -1.09 | -25.53% | 27 | 4,581 |
| 44.40 | +6.71 | +17.80% | 2 | 152 | 2024-08-16 | 3.87 | -1.24 | -24.27% | 47 | 7,472 |
| 43.04 | 0.00 | - | 12 | 4 | 2024-08-30 | 4.66 | -0.98 | -17.38% | 6 | 411 |
| 49.00 | +6.79 | +16.09% | 1 | 6,382 | 2024-09-20 | 5.32 | -1.46 | -21.53% | 4,151 | 42,012 |
| 42.32 | 0.00 | - | 1 | 624 | 2024-09-30 | 5.74 | -1.36 | -19.15% | 10 | 2,458 |
| 50.81 | 0.00 | - | 1 | 6,754 | 2024-12-20 | 9.30 | -1.61 | -14.76% | 48 | 15,690 |
| 58.75 | -0.04 | -0.07% | 5 | 82 | 2024-12-31 | 9.96 | -1.58 | -13.69% | 49 | 368 |
| 58.86 | +2.31 | +4.08% | 3 | 5,453 | 2025-01-17 | 10.40 | -1.56 | -13.04% | 7 | 7,771 |
| 58.30 | 0.00 | - | 3 | 745 | 2025-03-21 | 14.29 | 0.00 | - | 3 | 7,849 |
| 59.50 | 0.00 | - | 2 | 20 | 2025-03-31 | 15.64 | 0.00 | - | 34 | 11 |
| 72.90 | +2.80 | +3.99% | 1 | 858 | 2025-06-20 | 15.55 | -1.94 | -11.09% | 6 | 608 |
| 86.24 | 0.00 | - | 2 | 0 | 2025-09-19 | 19.49 | 0.00 | - | 10 | 78 |
| 78.50 | 0.00 | - | 2 | 1,839 | 2025-12-19 | 21.21 | -2.37 | -10.05% | 21 | 956 |
| 79.69 | 0.00 | - | 8 | 294 | 2026-01-16 | 21.50 | -1.87 | -8.00% | 4 | 1,173 |
| 105.01 | +7.01 | +7.15% | 3 | 1,455 | 2026-12-18 | 30.64 | 0.00 | - | 85 | 1,405 |
© 2024 Yahoo. All rights reserved.