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:502.00
Calls
6 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 10.10 | +5.29 | +109.98% | 664 | 2,517 | 2024-05-06 | 0.03 | -1.61 | -98.17% | 13,967 | 3,146 |
| 9.72 | +4.16 | +74.82% | 550 | 873 | 2024-05-07 | 0.10 | -1.91 | -95.02% | 3,458 | 1,121 |
| 10.03 | +4.40 | +78.15% | 54 | 553 | 2024-05-08 | 0.18 | -2.10 | -92.11% | 2,241 | 1,130 |
| 10.21 | +4.40 | +75.73% | 56 | 286 | 2024-05-09 | 0.30 | -2.25 | -88.24% | 1,323 | 861 |
| 10.73 | +4.18 | +63.82% | 546 | 2,413 | 2024-05-10 | 0.42 | -2.38 | -85.00% | 13,280 | 3,170 |
| 12.35 | +4.11 | +49.88% | 796 | 4,631 | 2024-05-17 | 1.52 | -2.58 | -62.93% | 4,214 | 8,073 |
| 13.43 | +3.52 | +35.52% | 50 | 1,104 | 2024-05-24 | 2.36 | -2.34 | -49.79% | 3,428 | 2,482 |
| 14.77 | +3.78 | +34.39% | 1,253 | 1,234 | 2024-05-31 | 2.93 | -2.60 | -47.02% | 3,199 | 2,681 |
| 15.36 | +3.52 | +29.73% | 78 | 110 | 2024-06-07 | 3.73 | -2.31 | -38.25% | 207 | 325 |
| 17.50 | +4.19 | +31.48% | 65 | 7,560 | 2024-06-21 | 5.10 | -3.03 | -37.27% | 740 | 10,490 |
| 18.11 | +3.53 | +24.21% | 21 | 216 | 2024-06-28 | 5.62 | -2.48 | -30.62% | 387 | 11,805 |
| 20.60 | +3.55 | +20.82% | 20 | 1,998 | 2024-07-19 | 7.44 | -2.77 | -27.13% | 24 | 2,093 |
| 22.26 | +5.61 | +33.69% | 6 | 214 | 2024-07-31 | 7.76 | -3.29 | -29.77% | 2 | 330 |
| 25.92 | +6.27 | +31.91% | 2 | 405 | 2024-08-30 | 9.50 | -3.85 | -28.84% | 4 | 211 |
| 38.25 | +5.60 | +17.15% | 1 | 47 | 2024-12-31 | 16.18 | -3.05 | -15.86% | 6 | 78 |
| 44.60 | 0.00 | - | 1 | 3 | 2025-03-31 | 21.00 | 0.00 | - | 1 | 9 |
© 2024 Yahoo. All rights reserved.