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:503.00
Calls
3 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 9.01 | +5.44 | +152.38% | 3,136 | 7,254 | 2024-05-03 | 0.01 | -1.48 | -99.33% | 38,148 | 11,574 |
| 8.72 | +4.52 | +107.62% | 600 | 1,594 | 2024-05-06 | 0.04 | -1.96 | -98.00% | 17,177 | 3,473 |
| 9.13 | +4.50 | +97.19% | 431 | 912 | 2024-05-07 | 0.11 | -2.25 | -95.34% | 3,326 | 1,994 |
| 8.91 | +3.94 | +79.28% | 317 | 1,219 | 2024-05-08 | 0.23 | -2.42 | -91.32% | 2,398 | 748 |
| 9.75 | +4.18 | +75.04% | 94 | 265 | 2024-05-09 | 0.35 | -2.55 | -87.93% | 872 | 761 |
| 9.85 | +4.09 | +71.01% | 548 | 2,213 | 2024-05-10 | 0.52 | -2.67 | -83.70% | 23,374 | 3,305 |
| 11.47 | +3.62 | +46.11% | 314 | 7,413 | 2024-05-17 | 1.71 | -2.74 | -61.57% | 3,509 | 23,091 |
| 12.70 | +4.20 | +49.41% | 58 | 1,311 | 2024-05-24 | 2.73 | -2.57 | -48.49% | 746 | 2,151 |
| 14.13 | +4.39 | +45.07% | 263 | 722 | 2024-05-31 | 3.16 | -2.80 | -46.98% | 704 | 4,001 |
| 15.29 | +3.98 | +35.19% | 49 | 76 | 2024-06-07 | 3.86 | -2.70 | -41.16% | 110 | 351 |
| 16.93 | +3.65 | +27.48% | 226 | 5,672 | 2024-06-21 | 5.48 | -2.41 | -30.54% | 1,288 | 10,832 |
| 17.51 | +3.99 | +29.51% | 10 | 218 | 2024-06-28 | 6.10 | -2.97 | -32.75% | 566 | 4,858 |
| 19.99 | +3.93 | +24.47% | 17 | 575 | 2024-07-19 | 7.25 | -2.80 | -27.86% | 93 | 1,435 |
| 20.70 | +4.44 | +27.31% | 3 | 368 | 2024-07-31 | 8.09 | -2.98 | -26.92% | 128 | 3,165 |
| 25.22 | +3.46 | +15.90% | 11 | 208 | 2024-08-30 | 9.80 | -3.12 | -24.15% | 18 | 966 |
| 33.98 | 0.00 | - | 9 | 24 | 2024-12-31 | 17.06 | -4.02 | -19.07% | 10 | 32 |
| 43.75 | 0.00 | - | 1 | 1 | 2025-03-31 | 21.35 | 0.00 | - | 2 | 12 |
© 2024 Yahoo. All rights reserved.