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:504.00
Calls
6 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 8.11 | +4.57 | +129.10% | 1,138 | 2,031 | 2024-05-06 | 0.05 | -2.34 | -97.91% | 23,335 | 1,848 |
| 7.77 | +3.75 | +93.28% | 347 | 1,039 | 2024-05-07 | 0.15 | -2.62 | -94.58% | 4,646 | 1,210 |
| 8.37 | +3.96 | +89.80% | 217 | 781 | 2024-05-08 | 0.29 | -2.81 | -90.65% | 1,826 | 1,159 |
| 8.48 | +3.42 | +67.59% | 76 | 348 | 2024-05-09 | 0.44 | -2.92 | -86.90% | 926 | 877 |
| 8.98 | +3.82 | +74.03% | 2,058 | 2,445 | 2024-05-10 | 0.62 | -2.95 | -82.63% | 11,013 | 4,892 |
| 10.90 | +3.86 | +54.83% | 1,245 | 4,796 | 2024-05-17 | 1.89 | -2.91 | -60.63% | 2,671 | 17,161 |
| 12.10 | +3.44 | +39.72% | 109 | 1,328 | 2024-05-24 | 2.77 | -2.95 | -51.57% | 411 | 4,366 |
| 13.04 | +3.63 | +38.58% | 232 | 1,754 | 2024-05-31 | 3.40 | -2.67 | -43.99% | 741 | 2,665 |
| 14.09 | +3.50 | +33.05% | 37 | 301 | 2024-06-07 | 4.19 | -3.06 | -42.21% | 184 | 580 |
| 15.99 | +3.98 | +33.14% | 204 | 4,681 | 2024-06-21 | 5.76 | -2.55 | -30.69% | 418 | 2,715 |
| 16.50 | +3.35 | +25.48% | 50 | 266 | 2024-06-28 | 6.17 | -3.25 | -34.50% | 507 | 951 |
| 19.48 | +4.04 | +26.17% | 5 | 841 | 2024-07-19 | 7.82 | -3.00 | -27.73% | 70 | 2,954 |
| 20.66 | +4.11 | +24.83% | 4 | 1,058 | 2024-07-31 | 8.30 | -3.27 | -28.26% | 39 | 2,373 |
| 23.71 | +3.49 | +17.26% | 1 | 348 | 2024-08-30 | 13.02 | 0.00 | - | 1 | 131 |
| 37.46 | +3.88 | +11.55% | 18 | 140 | 2024-12-31 | 17.36 | -2.29 | -11.65% | 1 | 365 |
| 38.55 | 0.00 | - | 2 | 6 | 2025-03-31 | 23.82 | 0.00 | - | 2 | 4 |
© 2024 Yahoo. All rights reserved.