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:505.00
Calls
6 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 7.08 | +4.06 | +134.44% | 4,104 | 3,557 | 2024-05-06 | 0.07 | -2.79 | -97.55% | 47,754 | 3,188 |
| 7.16 | +3.70 | +106.94% | 754 | 1,559 | 2024-05-07 | 0.22 | -3.02 | -93.21% | 10,982 | 1,142 |
| 7.59 | +3.76 | +98.17% | 372 | 985 | 2024-05-08 | 0.38 | -3.16 | -89.27% | 7,209 | 1,093 |
| 7.32 | +3.07 | +72.24% | 500 | 1,487 | 2024-05-09 | 0.55 | -3.25 | -85.53% | 3,560 | 594 |
| 8.31 | +3.74 | +81.84% | 2,629 | 8,924 | 2024-05-10 | 0.78 | -3.23 | -80.55% | 25,095 | 8,640 |
| 10.18 | +3.84 | +60.57% | 3,354 | 18,810 | 2024-05-17 | 2.10 | -3.18 | -60.23% | 14,588 | 30,837 |
| 11.28 | +3.23 | +40.12% | 627 | 1,213 | 2024-05-24 | 3.03 | -2.85 | -48.47% | 1,593 | 1,658 |
| 12.67 | +3.67 | +40.78% | 645 | 3,984 | 2024-05-31 | 3.63 | -3.10 | -46.06% | 8,255 | 13,904 |
| 13.50 | +3.96 | +41.51% | 75 | 407 | 2024-06-07 | 4.35 | -2.98 | -40.65% | 580 | 717 |
| 15.78 | +3.88 | +32.61% | 445 | 27,113 | 2024-06-21 | 5.90 | -2.92 | -33.11% | 3,191 | 16,334 |
| 15.95 | +3.87 | +32.04% | 187 | 9,703 | 2024-06-28 | 6.50 | -3.06 | -32.01% | 1,808 | 2,564 |
| 18.80 | +3.77 | +25.08% | 172 | 2,225 | 2024-07-19 | 7.84 | -2.87 | -26.80% | 645 | 5,306 |
| 20.11 | +4.24 | +26.72% | 37 | 237 | 2024-07-31 | 8.97 | -3.13 | -25.87% | 80 | 437 |
| 22.49 | +4.20 | +22.96% | 82 | 7,902 | 2024-08-16 | 9.50 | -2.75 | -22.45% | 331 | 10,626 |
| 23.14 | +4.15 | +21.85% | 4 | 733 | 2024-08-30 | 10.49 | -2.75 | -20.77% | 337 | 275 |
| 26.00 | +3.64 | +16.28% | 27 | 6,647 | 2024-09-20 | 11.51 | -2.81 | -19.62% | 1,022 | 13,656 |
| 26.94 | +4.08 | +17.85% | 72 | 422 | 2024-09-30 | 12.09 | -3.75 | -23.67% | 61 | 578 |
| 35.93 | +4.43 | +14.06% | 133 | 5,302 | 2024-12-20 | 16.63 | -2.92 | -14.94% | 140 | 6,257 |
| 36.01 | +4.28 | +13.49% | 8 | 98 | 2024-12-31 | 16.98 | -3.00 | -15.02% | 26 | 3,378 |
| 38.34 | +4.14 | +12.11% | 9 | 4,850 | 2025-01-17 | 17.75 | -2.60 | -12.78% | 66 | 5,204 |
| 44.44 | +5.79 | +14.98% | 8 | 1,084 | 2025-03-21 | 20.30 | -2.65 | -11.55% | 5 | 4,150 |
| 44.20 | +5.24 | +13.45% | 1 | 20 | 2025-03-31 | 20.67 | -2.85 | -12.12% | 1 | 20 |
| 51.57 | +4.59 | +9.77% | 4 | 600 | 2025-06-20 | 26.38 | 0.00 | - | 15 | 688 |
| 58.26 | +2.74 | +4.94% | 4 | 31 | 2025-09-19 | 26.58 | -2.78 | -9.47% | 2 | 4,803 |
| 61.18 | 0.00 | - | 6 | 1,968 | 2025-12-19 | 30.00 | -1.19 | -3.82% | 1 | 9,451 |
| 62.51 | 0.00 | - | 5 | 751 | 2026-01-16 | 32.32 | 0.00 | - | 24 | 425 |
| 83.19 | +1.66 | +2.04% | 5 | 1,262 | 2026-12-18 | 37.12 | -2.29 | -5.81% | 6 | 467 |
© 2024 Yahoo. All rights reserved.