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:490.00
Calls
3 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 21.22 | +6.22 | +41.47% | 133 | 794 | 2024-05-03 | 0.01 | -0.01 | -50.00% | 3,124 | 42,053 |
| 21.55 | +6.36 | +41.87% | 498 | 1,122 | 2024-05-06 | 0.02 | -0.06 | -75.00% | 5,579 | 4,385 |
| 21.64 | +7.46 | +52.61% | 376 | 56 | 2024-05-07 | 0.02 | -0.13 | -86.67% | 493 | 3,277 |
| 15.85 | 0.00 | - | 50 | 42 | 2024-05-08 | 0.02 | -0.23 | -92.00% | 1,268 | 1,670 |
| 19.97 | +4.02 | +25.20% | 12 | 85 | 2024-05-09 | 0.05 | -0.30 | -85.71% | 1,371 | 1,104 |
| 21.95 | +5.67 | +34.83% | 58 | 5,248 | 2024-05-10 | 0.07 | -0.41 | -85.42% | 10,115 | 22,332 |
| 22.72 | +5.78 | +34.12% | 178 | 8,289 | 2024-05-17 | 0.43 | -0.88 | -67.18% | 25,068 | 77,064 |
| 24.00 | +6.74 | +39.05% | 191 | 1,225 | 2024-05-24 | 0.86 | -1.12 | -56.57% | 2,805 | 15,944 |
| 24.50 | +4.55 | +22.81% | 73 | 1,158 | 2024-05-31 | 1.21 | -1.29 | -51.60% | 3,622 | 12,683 |
| 25.73 | +7.08 | +37.96% | 1 | 71 | 2024-06-07 | 1.71 | -1.39 | -44.84% | 1,561 | 8,521 |
| 27.66 | +5.41 | +24.31% | 119 | 53,469 | 2024-06-21 | 2.82 | -1.59 | -36.05% | 9,466 | 64,555 |
| 27.70 | +5.24 | +23.33% | 31 | 979 | 2024-06-28 | 3.30 | -1.94 | -37.02% | 667 | 4,523 |
| 30.29 | +5.45 | +21.94% | 3 | 1,401 | 2024-07-19 | 4.39 | -1.84 | -29.53% | 909 | 9,278 |
| 31.68 | +7.36 | +30.26% | 4 | 156 | 2024-07-31 | 5.18 | -1.61 | -23.71% | 250 | 2,801 |
| 33.46 | +4.65 | +16.14% | 6 | 757 | 2024-08-16 | 5.92 | -2.06 | -25.81% | 2,252 | 19,571 |
| 35.59 | +3.34 | +10.36% | 12 | 30 | 2024-08-30 | 6.68 | -2.16 | -24.43% | 65 | 3,160 |
| 37.37 | +5.51 | +17.29% | 5 | 6,188 | 2024-09-20 | 7.61 | -2.18 | -22.27% | 3,295 | 18,788 |
| 36.03 | +2.44 | +7.26% | 1 | 382 | 2024-09-30 | 8.10 | -2.20 | -21.36% | 70 | 1,057 |
| 46.44 | +6.06 | +15.01% | 46 | 15,616 | 2024-12-20 | 12.33 | -2.47 | -16.69% | 31 | 23,246 |
| 44.60 | 0.00 | - | 4 | 2,065 | 2024-12-31 | 12.66 | -2.28 | -15.26% | 67 | 337 |
| 48.68 | +6.08 | +14.27% | 27 | 7,939 | 2025-01-17 | 13.61 | -2.02 | -12.92% | 47 | 27,043 |
| 54.66 | +5.92 | +12.15% | 8 | 2,057 | 2025-03-21 | 16.03 | -3.65 | -18.55% | 15 | 3,190 |
| 55.10 | +3.84 | +7.49% | 1 | 85 | 2025-03-31 | 18.39 | 0.00 | - | 2 | 22 |
| 62.26 | +7.06 | +12.79% | 3 | 790 | 2025-06-20 | 19.47 | -1.95 | -9.10% | 16 | 771 |
| 63.17 | 0.00 | - | 1 | 7 | 2025-09-19 | 22.33 | -0.27 | -1.19% | 3 | 19 |
| 75.07 | 0.00 | - | 3 | 771 | 2025-12-19 | 24.56 | -2.01 | -7.56% | 23 | 14,527 |
| 72.17 | 0.00 | - | 4 | 413 | 2026-01-16 | 27.15 | 0.00 | - | 46 | 307 |
| 93.50 | 0.00 | - | 4 | 1,074 | 2026-12-18 | 33.11 | -2.09 | -5.94% | 2 | 463 |
© 2024 Yahoo. All rights reserved.