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:509.00
Calls
6 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 3.45 | +2.14 | +163.36% | 20,878 | 2,525 | 2024-05-06 | 0.36 | -4.83 | -93.06% | 83,700 | 910 |
| 3.84 | +2.04 | +113.33% | 2,982 | 1,109 | 2024-05-07 | 0.73 | -4.73 | -86.63% | 14,999 | 401 |
| 4.20 | +2.16 | +105.88% | 3,967 | 2,178 | 2024-05-08 | 1.05 | -4.70 | -81.74% | 6,065 | 336 |
| 4.61 | +2.24 | +94.51% | 1,334 | 893 | 2024-05-09 | 1.34 | -4.60 | -77.44% | 1,589 | 366 |
| 5.18 | +2.52 | +94.74% | 29,307 | 23,893 | 2024-05-10 | 1.64 | -4.98 | -75.23% | 12,516 | 1,195 |
| 7.19 | +2.69 | +59.78% | 3,993 | 4,872 | 2024-05-17 | 3.26 | -4.37 | -57.27% | 8,682 | 16,778 |
| 8.65 | +2.81 | +48.12% | 228 | 895 | 2024-05-24 | 4.23 | -3.46 | -44.99% | 325 | 867 |
| 9.70 | +3.30 | +51.56% | 775 | 3,157 | 2024-05-31 | 4.92 | -3.62 | -42.39% | 1,592 | 6,157 |
| 10.86 | +2.96 | +37.47% | 321 | 866 | 2024-06-07 | 5.81 | -3.71 | -38.97% | 476 | 495 |
| 13.05 | +3.35 | +34.54% | 678 | 4,903 | 2024-06-21 | 7.24 | -3.11 | -30.05% | 1,030 | 3,394 |
| 13.25 | +3.39 | +34.38% | 346 | 490 | 2024-06-28 | 7.75 | -3.92 | -33.59% | 288 | 530 |
| 15.75 | +3.17 | +25.20% | 177 | 1,345 | 2024-07-19 | 9.40 | -3.13 | -24.98% | 204 | 738 |
| 17.50 | +3.44 | +24.47% | 6 | 480 | 2024-07-31 | 9.98 | -2.92 | -22.64% | 7 | 132 |
| 16.30 | 0.00 | - | 4 | 218 | 2024-08-30 | 12.00 | -2.66 | -18.14% | 2 | 79 |
| 32.44 | +2.74 | +9.23% | 5 | 34 | 2024-12-31 | 18.40 | -2.60 | -12.38% | 9 | 625 |
| 42.16 | 0.00 | - | 1 | 5 | 2025-03-31 | 21.85 | -3.22 | -12.84% | 12 | 18 |
© 2024 Yahoo. All rights reserved.