SPDR S&P 500 ETF (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:57PM EDT. Market open.
Strike:511.00
Calls
3 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 1.08 | +0.68 | +170.00% | 354,931 | 16,729 | 2024-05-03 | 0.29 | -6.04 | -95.42% | 230,221 | 1,671 |
| 1.95 | +1.18 | +161.64% | 75,616 | 1,435 | 2024-05-06 | 1.17 | -5.46 | -82.48% | 53,006 | 251 |
| 2.35 | +1.28 | +119.63% | 12,410 | 718 | 2024-05-07 | 1.67 | -4.98 | -75.00% | 7,686 | 285 |
| 2.85 | +1.45 | +103.57% | 5,167 | 1,335 | 2024-05-08 | 2.13 | -4.72 | -68.91% | 5,131 | 523 |
| 3.40 | +1.59 | +87.85% | 2,524 | 774 | 2024-05-09 | 2.36 | -4.63 | -65.12% | 2,783 | 660 |
| 3.86 | +1.93 | +100.00% | 25,280 | 1,636 | 2024-05-10 | 2.62 | -4.79 | -64.38% | 11,156 | 1,021 |
| 5.99 | +2.45 | +69.21% | 4,901 | 6,662 | 2024-05-17 | 4.34 | -4.16 | -48.94% | 2,798 | 17,334 |
| 7.67 | +2.90 | +60.80% | 698 | 651 | 2024-05-24 | 5.33 | -4.47 | -45.61% | 615 | 503 |
| 8.54 | +2.74 | +47.24% | 911 | 1,932 | 2024-05-31 | 5.95 | -3.80 | -38.97% | 1,122 | 1,777 |
| 9.80 | +3.16 | +47.59% | 442 | 297 | 2024-06-07 | 6.56 | -3.70 | -36.06% | 1,180 | 257 |
| 11.57 | +3.00 | +35.01% | 847 | 5,440 | 2024-06-21 | 8.26 | -3.91 | -32.13% | 919 | 2,859 |
| 12.32 | +3.64 | +41.94% | 184 | 345 | 2024-06-28 | 8.63 | -4.10 | -32.21% | 2,407 | 498 |
| 14.76 | +3.32 | +29.02% | 321 | 6,900 | 2024-07-19 | 10.02 | -3.55 | -26.16% | 368 | 3,534 |
| 16.18 | +4.83 | +42.56% | 113 | 483 | 2024-07-31 | 11.10 | -4.37 | -28.25% | 301 | 525 |
| 19.76 | +2.04 | +11.51% | 58 | 371 | 2024-08-30 | 12.84 | -2.12 | -14.17% | 2 | 96 |
| 32.39 | +6.19 | +23.63% | 1 | 12 | 2024-12-31 | 18.94 | -3.70 | -16.34% | 6 | 31 |
© 2024 Yahoo. All rights reserved.