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:499.00
Calls
6 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 13.04 | +6.60 | +102.48% | 451 | 224 | 2024-05-06 | 0.01 | -0.83 | -98.81% | 7,446 | 5,354 |
| 12.61 | +5.17 | +69.49% | 51 | 1,601 | 2024-05-07 | 0.05 | -1.13 | -95.76% | 2,775 | 535 |
| 12.88 | +5.18 | +67.27% | 20 | 236 | 2024-05-08 | 0.09 | -1.35 | -93.75% | 2,171 | 1,039 |
| 13.15 | +4.97 | +60.76% | 128 | 227 | 2024-05-09 | 0.16 | -1.48 | -90.24% | 1,053 | 823 |
| 13.20 | +4.58 | +53.13% | 96 | 3,496 | 2024-05-10 | 0.24 | -1.64 | -87.23% | 6,279 | 4,795 |
| 14.72 | +4.46 | +43.47% | 496 | 5,823 | 2024-05-17 | 1.11 | -2.01 | -64.42% | 2,691 | 11,653 |
| 16.02 | +4.78 | +42.53% | 6 | 770 | 2024-05-24 | 1.81 | -2.57 | -58.68% | 587 | 2,456 |
| 17.09 | +4.84 | +39.51% | 33 | 972 | 2024-05-31 | 2.34 | -2.03 | -46.45% | 911 | 1,892 |
| 16.66 | +2.46 | +17.32% | 17 | 95 | 2024-06-07 | 3.04 | -2.41 | -44.22% | 74 | 388 |
| 18.62 | +2.84 | +18.00% | 55 | 2,107 | 2024-06-21 | 4.46 | -2.24 | -33.43% | 577 | 6,443 |
| 20.69 | +5.91 | +39.99% | 3 | 1,304 | 2024-06-28 | 5.05 | -2.50 | -33.11% | 18 | 340 |
| 16.70 | 0.00 | - | 48 | 406 | 2024-07-19 | 6.38 | -2.22 | -25.81% | 205 | 2,334 |
| 18.21 | 0.00 | - | 1 | 1,045 | 2024-07-31 | 7.22 | -2.20 | -23.35% | 42 | 3,726 |
| 21.08 | 0.00 | - | 6 | 2,630 | 2024-08-16 | 7.84 | -2.45 | -23.81% | 33 | 860 |
| 27.23 | 0.00 | - | 4 | 460 | 2024-08-30 | 12.89 | 0.00 | - | 7 | 342 |
| 39.60 | +4.35 | +12.34% | 1 | 39 | 2024-12-31 | 17.39 | 0.00 | - | 1 | 46 |
| 43.05 | 0.00 | - | - | 10 | 2025-03-31 | 18.93 | 0.00 | - | 1 | 1 |
© 2024 Yahoo. All rights reserved.