SPDR S&P 500 ETF (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:31AM EDT. Market open.
Strike:501.00
Calls
3 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 8.05 | +3.18 | +65.30% | 983 | 3,855 | 2024-05-03 | 0.07 | -0.78 | -91.76% | 25,247 | 10,643 |
| 8.60 | +3.12 | +56.93% | 216 | 870 | 2024-05-06 | 0.19 | -1.14 | -85.07% | 5,082 | 3,751 |
| 9.40 | +3.49 | +59.05% | 40 | 519 | 2024-05-07 | 0.40 | -1.29 | -76.79% | 789 | 1,419 |
| 9.80 | +3.70 | +60.66% | 91 | 601 | 2024-05-08 | 0.60 | -1.39 | -69.85% | 1,195 | 1,196 |
| 9.22 | +2.93 | +46.58% | 61 | 271 | 2024-05-09 | 0.77 | -1.45 | -65.32% | 177 | 380 |
| 9.78 | +2.70 | +38.14% | 140 | 1,488 | 2024-05-10 | 0.96 | -1.53 | -61.20% | 3,031 | 4,490 |
| 11.84 | +2.71 | +29.68% | 29 | 1,458 | 2024-05-17 | 2.23 | -1.29 | -36.65% | 1,344 | 5,306 |
| 13.03 | +3.11 | +31.35% | 31 | 1,608 | 2024-05-24 | 3.06 | -1.79 | -36.91% | 183 | 2,880 |
| 13.65 | +2.33 | +20.58% | 305 | 1,321 | 2024-05-31 | 3.64 | -1.57 | -30.13% | 308 | 2,572 |
| 15.34 | +2.85 | +22.82% | 15 | 538 | 2024-06-07 | 4.32 | -1.73 | -28.60% | 73 | 410 |
| 17.17 | +2.54 | +17.36% | 49 | 4,498 | 2024-06-21 | 5.84 | -1.56 | -21.08% | 942 | 9,672 |
| 18.00 | +4.02 | +28.76% | 14 | 914 | 2024-06-28 | 6.19 | -1.82 | -22.72% | 94 | 654 |
| 20.37 | +3.44 | +20.32% | 18 | 819 | 2024-07-19 | 7.81 | -1.89 | -19.48% | 16 | 4,771 |
| 21.02 | +2.35 | +12.59% | 28 | 197 | 2024-07-31 | 8.41 | -2.29 | -21.40% | 3 | 806 |
| 21.80 | 0.00 | - | 2 | 445 | 2024-08-30 | 9.40 | -2.86 | -23.33% | 1 | 215 |
| 35.33 | 0.00 | - | 17 | 31 | 2024-12-31 | 16.36 | -2.82 | -14.70% | 2 | 46 |
| 41.46 | 0.00 | - | 1 | 5 | 2025-03-31 | 21.29 | 0.00 | - | 6 | 1 |
© 2024 Yahoo. All rights reserved.