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:495.00
Calls
6 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 16.77 | +5.87 | +53.85% | 45 | 250 | 2024-05-06 | 0.01 | -0.27 | -96.43% | 4,999 | 4,101 |
| 16.41 | +6.33 | +62.80% | 16 | 178 | 2024-05-07 | 0.03 | -0.44 | -93.62% | 3,297 | 1,876 |
| 16.25 | +5.25 | +47.73% | 3 | 157 | 2024-05-08 | 0.05 | -0.62 | -92.54% | 1,892 | 1,093 |
| 16.99 | +5.78 | +51.56% | 57 | 64 | 2024-05-09 | 0.07 | -0.72 | -91.14% | 725 | 445 |
| 17.38 | +6.29 | +56.72% | 154 | 1,113 | 2024-05-10 | 0.13 | -0.92 | -87.62% | 12,494 | 12,284 |
| 18.18 | +5.41 | +42.36% | 442 | 11,842 | 2024-05-17 | 0.71 | -1.45 | -67.13% | 23,786 | 38,716 |
| 19.49 | +6.84 | +54.07% | 93 | 1,298 | 2024-05-24 | 1.29 | -1.64 | -55.97% | 13,483 | 14,261 |
| 20.04 | +4.80 | +31.50% | 141 | 2,141 | 2024-05-31 | 1.75 | -1.76 | -50.14% | 21,364 | 24,631 |
| 21.41 | +5.78 | +36.98% | 1 | 33 | 2024-06-07 | 2.32 | -2.09 | -47.39% | 545 | 1,142 |
| 23.17 | +5.03 | +27.73% | 97 | 32,530 | 2024-06-21 | 3.59 | -2.02 | -36.01% | 11,256 | 40,028 |
| 23.67 | +4.62 | +24.25% | 5 | 4,844 | 2024-06-28 | 4.10 | -2.09 | -33.76% | 422 | 8,906 |
| 26.29 | +4.38 | +19.99% | 63 | 1,001 | 2024-07-19 | 5.34 | -2.37 | -30.74% | 3,466 | 4,562 |
| 27.40 | +7.11 | +35.04% | 2 | 128 | 2024-07-31 | 6.08 | -2.00 | -24.75% | 56 | 5,313 |
| 28.74 | +3.39 | +13.37% | 7 | 712 | 2024-08-16 | 7.07 | -1.85 | -20.74% | 421 | 6,519 |
| 31.03 | +5.31 | +20.65% | 6 | 407 | 2024-08-30 | 7.69 | -2.37 | -23.56% | 55 | 705 |
| 33.61 | +5.86 | +21.12% | 6 | 9,221 | 2024-09-20 | 8.85 | -2.37 | -21.12% | 460 | 14,335 |
| 33.24 | +3.59 | +12.11% | 29 | 3,439 | 2024-09-30 | 9.34 | -2.51 | -21.18% | 20 | 1,458 |
| 43.22 | +6.67 | +18.25% | 60 | 11,411 | 2024-12-20 | 13.72 | -2.35 | -14.62% | 128 | 2,340 |
| 41.23 | 0.00 | - | 3 | 40 | 2024-12-31 | 14.05 | -2.35 | -14.33% | 5 | 170 |
| 44.74 | +3.89 | +9.52% | 12 | 3,616 | 2025-01-17 | 14.85 | -2.44 | -14.11% | 12 | 6,004 |
| 47.24 | 0.00 | - | 10 | 1,242 | 2025-03-21 | 17.95 | -3.44 | -16.08% | 2 | 1,128 |
| 46.95 | 0.00 | - | 1 | 19 | 2025-03-31 | 25.70 | 0.00 | - | 8 | 115 |
| 52.00 | 0.00 | - | 2 | 374 | 2025-06-20 | 20.47 | -4.03 | -16.45% | 21 | 2,436 |
| 65.63 | 0.00 | - | 2 | 8 | 2025-09-19 | 26.63 | 0.00 | - | 7 | 2,434 |
| 64.88 | 0.00 | - | 5 | 839 | 2025-12-19 | 28.47 | 0.00 | - | 2 | 1,180 |
| 66.00 | 0.00 | - | 51 | 197 | 2026-01-16 | 26.55 | -3.54 | -11.76% | 6 | 2,730 |
| 87.77 | 0.00 | - | 3 | 1,799 | 2026-12-18 | 34.00 | -2.70 | -7.36% | 2 | 1,060 |
© 2024 Yahoo. All rights reserved.