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:485.00
Calls
3 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 26.67 | +5.83 | +27.98% | 338 | 64 | 2024-05-03 | 0.01 | -0.01 | -50.00% | 105 | 26,815 |
| 26.50 | +9.26 | +53.71% | 24 | 6 | 2024-05-06 | 0.01 | -0.02 | -66.67% | 703 | 3,081 |
| 20.00 | 0.00 | - | 7 | 14 | 2024-05-07 | 0.01 | -0.06 | -85.71% | 2,452 | 1,357 |
| - | - | - | - | - | 2024-05-08 | 0.02 | -0.08 | -80.00% | 1,338 | 418 |
| - | - | - | - | - | 2024-05-09 | 0.05 | -0.09 | -64.29% | 48 | 246 |
| 27.07 | +9.80 | +56.75% | 18 | 194 | 2024-05-10 | 0.06 | -0.16 | -72.73% | 6,623 | 9,358 |
| 27.85 | +5.57 | +25.00% | 90 | 11,031 | 2024-05-17 | 0.28 | -0.52 | -65.00% | 6,206 | 42,477 |
| 29.02 | +5.27 | +22.19% | 19 | 131 | 2024-05-24 | 0.57 | -0.71 | -55.47% | 399 | 2,373 |
| 29.50 | +7.39 | +33.42% | 21 | 4,449 | 2024-05-31 | 0.86 | -0.90 | -51.14% | 2,479 | 18,729 |
| 21.68 | 0.00 | - | 6 | 63 | 2024-06-07 | 1.28 | -1.17 | -47.76% | 530 | 503 |
| 31.65 | +4.62 | +17.09% | 26 | 29,759 | 2024-06-21 | 2.24 | -1.18 | -34.50% | 50,607 | 21,225 |
| 31.24 | +4.72 | +17.80% | 4 | 2,946 | 2024-06-28 | 2.72 | -1.47 | -35.08% | 307 | 8,030 |
| 33.36 | +4.62 | +16.08% | 7 | 2,292 | 2024-07-19 | 3.70 | -1.36 | -26.88% | 389 | 9,263 |
| 35.25 | +0.29 | +0.83% | 8 | 74 | 2024-07-31 | 4.35 | -1.78 | -29.04% | 132 | 1,209 |
| 37.31 | +5.23 | +16.30% | 1 | 567 | 2024-08-16 | 5.07 | -1.65 | -24.55% | 1,655 | 5,539 |
| 39.62 | +3.30 | +9.09% | 24 | 178 | 2024-08-30 | 5.78 | -2.23 | -27.84% | 13 | 865 |
| 41.35 | +4.75 | +12.98% | 15 | 6,987 | 2024-09-20 | 6.88 | -1.52 | -18.10% | 469 | 19,829 |
| 34.70 | 0.00 | - | 1 | 546 | 2024-09-30 | 7.20 | -1.96 | -21.40% | 20 | 1,572 |
| 50.45 | +6.97 | +16.03% | 2 | 5,240 | 2024-12-20 | 11.35 | -1.68 | -12.89% | 54 | 4,947 |
| 43.39 | 0.00 | - | 2 | 73 | 2024-12-31 | 11.60 | -2.29 | -16.49% | 24 | 217 |
| 52.20 | +4.95 | +10.48% | 10 | 4,834 | 2025-01-17 | 12.40 | -2.27 | -15.47% | 11 | 5,480 |
| 52.00 | 0.00 | - | 1 | 565 | 2025-03-21 | 15.31 | -1.31 | -7.88% | 1 | 1,887 |
| - | - | - | - | - | 2025-03-31 | 17.50 | 0.00 | - | 2 | 10 |
| 65.79 | +6.81 | +11.55% | 1 | 3,077 | 2025-06-20 | 17.86 | -2.18 | -10.88% | 41 | 773 |
| 63.93 | 0.00 | - | 1 | 1 | 2025-09-19 | 22.75 | 0.00 | - | 3 | 14 |
| 77.79 | +0.31 | +0.40% | 2 | 1,165 | 2025-12-19 | 23.45 | -2.88 | -10.94% | 1 | 1,393 |
| 79.09 | 0.00 | - | 1 | 3,010 | 2026-01-16 | 22.97 | -2.70 | -10.52% | 1 | 2,577 |
| 99.00 | +6.05 | +6.51% | 3 | 966 | 2026-12-18 | 36.00 | 0.00 | - | 1 | 1,122 |
© 2024 Yahoo. All rights reserved.