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:506.00
Calls
3 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 5.91 | +3.96 | +203.08% | 9,671 | 8,779 | 2024-05-03 | 0.01 | -2.85 | -99.65% | 127,755 | 5,926 |
| 6.20 | +3.67 | +145.06% | 3,969 | 4,680 | 2024-05-06 | 0.11 | -3.24 | -96.72% | 30,770 | 1,657 |
| 6.42 | +3.44 | +115.44% | 828 | 1,893 | 2024-05-07 | 0.30 | -3.40 | -91.89% | 5,641 | 955 |
| 6.44 | +3.11 | +93.39% | 509 | 861 | 2024-05-08 | 0.51 | -3.47 | -87.19% | 3,177 | 896 |
| 7.10 | +3.23 | +83.46% | 301 | 583 | 2024-05-09 | 0.70 | -3.57 | -83.61% | 745 | 486 |
| 7.46 | +3.41 | +84.20% | 1,163 | 3,159 | 2024-05-10 | 0.92 | -3.49 | -79.14% | 9,323 | 1,450 |
| 9.33 | +3.31 | +54.98% | 428 | 6,397 | 2024-05-17 | 2.35 | -3.13 | -57.12% | 3,390 | 10,744 |
| 10.54 | +3.06 | +40.91% | 172 | 890 | 2024-05-24 | 3.34 | -3.01 | -47.40% | 1,112 | 919 |
| 11.33 | +3.20 | +39.36% | 818 | 1,115 | 2024-05-31 | 3.89 | -3.25 | -45.52% | 1,254 | 1,712 |
| 13.00 | +3.50 | +36.84% | 60 | 527 | 2024-06-07 | 4.64 | -2.90 | -38.46% | 326 | 294 |
| 14.58 | +3.61 | +32.91% | 150 | 5,468 | 2024-06-21 | 6.22 | -3.00 | -32.54% | 681 | 9,207 |
| 15.21 | +3.14 | +26.01% | 98 | 398 | 2024-06-28 | 7.03 | -4.62 | -39.66% | 577 | 572 |
| 17.67 | +3.46 | +24.35% | 35 | 1,213 | 2024-07-19 | 8.30 | -3.01 | -26.61% | 700 | 1,291 |
| 18.80 | +2.91 | +18.31% | 15 | 123 | 2024-07-31 | 8.95 | -5.14 | -36.48% | 6 | 100 |
| 23.25 | +3.81 | +19.60% | 8 | 438 | 2024-08-30 | 10.79 | -2.65 | -19.72% | 13 | 88 |
| 34.32 | +3.03 | +9.68% | 2 | 44 | 2024-12-31 | 18.00 | -2.36 | -11.59% | 4 | 66 |
| 44.17 | 0.00 | - | 6 | 6 | 2025-03-31 | 21.10 | -1.90 | -8.26% | 1 | 5 |
© 2024 Yahoo. All rights reserved.