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:507.00
Calls
3 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 4.94 | +3.43 | +227.15% | 12,097 | 7,692 | 2024-05-03 | 0.01 | -3.44 | -99.71% | 133,664 | 3,909 |
| 5.07 | +2.99 | +143.75% | 2,434 | 2,073 | 2024-05-06 | 0.16 | -3.79 | -96.19% | 80,412 | 1,159 |
| 5.35 | +2.85 | +114.00% | 1,129 | 1,114 | 2024-05-07 | 0.40 | -3.88 | -90.65% | 9,336 | 666 |
| 5.83 | +2.98 | +104.56% | 883 | 609 | 2024-05-08 | 0.66 | -3.88 | -85.46% | 3,328 | 491 |
| 5.76 | +2.51 | +77.23% | 500 | 527 | 2024-05-09 | 0.90 | -4.30 | -82.69% | 965 | 501 |
| 6.65 | +3.09 | +86.80% | 1,924 | 2,701 | 2024-05-10 | 1.11 | -3.83 | -77.53% | 12,421 | 1,848 |
| 8.40 | +3.07 | +57.60% | 1,534 | 6,887 | 2024-05-17 | 2.65 | -3.45 | -56.56% | 2,164 | 4,974 |
| 10.15 | +3.38 | +49.93% | 773 | 1,010 | 2024-05-24 | 3.83 | -3.17 | -45.29% | 1,277 | 1,009 |
| 10.84 | +3.25 | +42.82% | 747 | 1,286 | 2024-05-31 | 4.37 | -3.63 | -45.38% | 932 | 861 |
| 12.07 | +3.10 | +34.56% | 100 | 387 | 2024-06-07 | 5.05 | -3.49 | -40.87% | 565 | 635 |
| 14.17 | +3.85 | +37.31% | 204 | 6,007 | 2024-06-21 | 6.71 | -3.39 | -33.56% | 894 | 6,186 |
| 14.41 | +3.11 | +27.52% | 273 | 312 | 2024-06-28 | 7.35 | -3.04 | -29.26% | 65 | 558 |
| 17.43 | +3.77 | +27.60% | 53 | 2,317 | 2024-07-19 | 8.74 | -3.20 | -26.80% | 126 | 9,749 |
| 18.67 | +4.78 | +34.41% | 29 | 264 | 2024-07-31 | 9.30 | -4.25 | -31.37% | 4 | 3,008 |
| 17.55 | 0.00 | - | 4 | 386 | 2024-08-30 | 11.09 | -4.71 | -29.81% | 7 | 53 |
| 35.00 | +4.30 | +14.01% | 2 | 41 | 2024-12-31 | 22.67 | 0.00 | - | 1 | 10 |
| 43.60 | +4.25 | +10.80% | 17 | 21 | 2025-03-31 | 23.17 | 0.00 | - | 1 | 1 |
© 2024 Yahoo. All rights reserved.