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:480.00
Calls
6 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 31.40 | +10.62 | +51.11% | 25 | 8 | 2024-05-06 | 0.01 | -0.02 | -66.67% | 847 | 5,483 |
| 31.40 | +6.19 | +24.55% | 25 | 35 | 2024-05-07 | 0.01 | -0.04 | -80.00% | 3,031 | 1,081 |
| 21.73 | 0.00 | - | 1 | 2 | 2024-05-08 | 0.02 | -0.05 | -71.43% | 477 | 3,240 |
| - | - | - | - | - | 2024-05-09 | 0.03 | -0.07 | -70.00% | 99 | 1,609 |
| 32.19 | +5.93 | +22.58% | 100 | 91 | 2024-05-10 | 0.04 | -0.08 | -66.67% | 2,648 | 9,080 |
| 32.47 | +5.47 | +20.26% | 59 | 15,966 | 2024-05-17 | 0.21 | -0.29 | -58.00% | 4,056 | 83,263 |
| 33.81 | +5.70 | +20.28% | 76 | 97 | 2024-05-24 | 0.41 | -0.44 | -51.76% | 1,774 | 14,008 |
| 33.72 | +6.03 | +21.78% | 13 | 1,474 | 2024-05-31 | 0.64 | -0.62 | -49.21% | 7,334 | 16,162 |
| 28.81 | 0.00 | - | 10 | 85 | 2024-06-07 | 0.95 | -0.87 | -47.80% | 957 | 1,880 |
| 36.83 | +5.41 | +17.22% | 13 | 31,051 | 2024-06-21 | 1.78 | -0.99 | -35.74% | 25,609 | 60,379 |
| 36.70 | +5.07 | +16.03% | 2 | 4,140 | 2024-06-28 | 2.12 | -1.12 | -34.57% | 601 | 6,322 |
| 38.11 | +4.65 | +13.90% | 51 | 1,229 | 2024-07-19 | 3.09 | -1.18 | -27.63% | 1,108 | 11,067 |
| 32.06 | 0.00 | - | 3 | 31 | 2024-07-31 | 3.65 | -1.22 | -25.05% | 237 | 2,512 |
| 33.73 | 0.00 | - | 30 | 628 | 2024-08-16 | 4.38 | -1.42 | -24.48% | 347 | 17,886 |
| 42.44 | +2.26 | +5.62% | 12 | 58 | 2024-08-30 | 5.00 | -1.53 | -23.43% | 62 | 1,562 |
| 45.62 | +5.21 | +12.89% | 6 | 6,847 | 2024-09-20 | 5.93 | -1.70 | -22.28% | 398 | 28,242 |
| 45.90 | +2.90 | +6.74% | 2 | 389 | 2024-09-30 | 6.40 | -1.60 | -20.00% | 541 | 6,282 |
| 54.37 | +4.82 | +9.73% | 4 | 13,084 | 2024-12-20 | 10.21 | -2.05 | -16.72% | 99 | 16,137 |
| 52.03 | 0.00 | - | 5 | 209 | 2024-12-31 | 10.73 | -2.39 | -18.22% | 26 | 638 |
| 55.93 | +4.68 | +9.13% | 3 | 28,825 | 2025-01-17 | 11.47 | -1.68 | -12.78% | 84 | 9,106 |
| 54.80 | 0.00 | - | 2 | 688 | 2025-03-21 | 13.70 | -2.20 | -13.84% | 29 | 7,424 |
| 66.73 | 0.00 | - | 1 | 5 | 2025-03-31 | 14.21 | -1.87 | -11.63% | 5 | 3 |
| 61.94 | 0.00 | - | 9 | 352 | 2025-06-20 | 16.85 | -1.95 | -10.37% | 3 | 1,625 |
| 75.27 | 0.00 | - | 1 | 1 | 2025-09-19 | 19.73 | -2.92 | -12.89% | 10 | 15 |
| 79.66 | 0.00 | - | 1 | 1,543 | 2025-12-19 | 22.60 | -2.53 | -10.07% | 20 | 3,954 |
| 80.00 | 0.00 | - | 1 | 570 | 2026-01-16 | 22.73 | -2.77 | -10.86% | 35 | 1,289 |
| 95.21 | 0.00 | - | 1 | 290 | 2026-12-18 | 31.16 | 0.00 | - | 42 | 402 |
© 2024 Yahoo. All rights reserved.