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:500.00
Calls
3 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 11.90 | +6.19 | +108.41% | 5,012 | 11,049 | 2024-05-03 | 0.01 | -0.61 | -98.39% | 134,880 | 47,589 |
| 12.06 | +5.87 | +94.83% | 2,710 | 2,799 | 2024-05-06 | 0.03 | -1.02 | -97.14% | 29,170 | 4,858 |
| 12.00 | +5.18 | +75.95% | 192 | 407 | 2024-05-07 | 0.06 | -1.35 | -95.74% | 19,486 | 3,815 |
| 11.65 | +4.55 | +64.08% | 166 | 304 | 2024-05-08 | 0.11 | -1.59 | -93.53% | 6,007 | 3,220 |
| 12.61 | +5.14 | +68.81% | 46 | 176 | 2024-05-09 | 0.18 | -1.75 | -90.67% | 3,183 | 1,210 |
| 12.67 | +4.99 | +64.97% | 1,048 | 3,299 | 2024-05-10 | 0.29 | -1.89 | -86.70% | 44,025 | 17,450 |
| 14.19 | +4.63 | +48.43% | 12,368 | 58,916 | 2024-05-17 | 1.20 | -2.23 | -65.01% | 42,519 | 154,212 |
| 15.38 | +4.62 | +42.94% | 63 | 1,082 | 2024-05-24 | 1.96 | -2.33 | -54.31% | 2,569 | 10,391 |
| 16.45 | +4.26 | +34.95% | 346 | 3,061 | 2024-05-31 | 2.52 | -2.36 | -48.36% | 17,843 | 11,732 |
| 17.27 | +3.90 | +29.17% | 119 | 330 | 2024-06-07 | 3.16 | -2.36 | -42.75% | 948 | 1,218 |
| 19.46 | +4.32 | +28.53% | 552 | 61,185 | 2024-06-21 | 4.57 | -2.48 | -35.18% | 16,750 | 69,365 |
| 19.53 | +4.35 | +28.66% | 106 | 2,326 | 2024-06-28 | 5.17 | -2.52 | -32.77% | 6,311 | 7,789 |
| 22.11 | +3.80 | +20.75% | 665 | 5,421 | 2024-07-19 | 6.45 | -2.54 | -28.25% | 2,352 | 9,923 |
| 23.50 | +4.54 | +23.95% | 82 | 550 | 2024-07-31 | 7.19 | -2.56 | -26.26% | 148 | 3,545 |
| 25.68 | +4.41 | +20.73% | 1,069 | 4,160 | 2024-08-16 | 8.09 | -2.73 | -25.23% | 509 | 9,536 |
| 27.45 | +6.45 | +30.71% | 30 | 183 | 2024-08-30 | 9.00 | -2.78 | -23.60% | 321 | 2,345 |
| 29.47 | +3.53 | +13.61% | 109 | 8,294 | 2024-09-20 | 9.95 | -2.40 | -19.43% | 2,656 | 13,297 |
| 30.43 | +4.27 | +16.32% | 12 | 1,029 | 2024-09-30 | 10.40 | -2.95 | -22.10% | 327 | 1,914 |
| 39.25 | +4.21 | +12.01% | 200 | 11,804 | 2024-12-20 | 15.00 | -2.65 | -15.01% | 410 | 18,164 |
| 40.10 | +4.48 | +12.58% | 3 | 397 | 2024-12-31 | 15.64 | -2.17 | -12.18% | 47 | 696 |
| 41.82 | +5.02 | +13.64% | 220 | 12,193 | 2025-01-17 | 16.24 | -2.26 | -12.22% | 285 | 10,916 |
| 43.11 | 0.00 | - | 12 | 1,216 | 2025-03-21 | 18.92 | -2.08 | -9.90% | 135 | 4,068 |
| 47.30 | +5.31 | +12.65% | 2 | 30 | 2025-03-31 | 19.19 | -4.45 | -18.82% | 4 | 2,190 |
| 55.00 | +6.10 | +12.47% | 41 | 3,776 | 2025-06-20 | 21.92 | -2.33 | -9.61% | 45 | 720 |
| 61.53 | +3.58 | +6.18% | 2 | 418 | 2025-09-19 | 25.89 | -1.40 | -5.13% | 1 | 6,300 |
| 67.50 | +5.50 | +8.87% | 13 | 2,207 | 2025-12-19 | 27.77 | -1.86 | -6.28% | 38 | 10,656 |
| 67.20 | +1.70 | +2.60% | 28 | 1,470 | 2026-01-16 | 28.97 | -1.27 | -4.20% | 41 | 3,629 |
| 89.00 | +5.06 | +6.03% | 2 | 2,384 | 2026-12-18 | 35.42 | -2.75 | -7.20% | 48 | 1,091 |
© 2024 Yahoo. All rights reserved.