SPDR S&P 500 ETF (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:38AM EDT. Market open.
Strike:512.00
Calls
3 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.28 | +0.02 | +7.41% | 167,968 | 15,227 | 2024-05-03 | 2.87 | -4.03 | -58.41% | 22,265 | 1,069 |
| 0.90 | +0.34 | +60.71% | 38,739 | 9,070 | 2024-05-06 | 3.47 | -4.49 | -56.41% | 7,990 | 179 |
| 1.27 | +0.43 | +53.75% | 4,465 | 1,425 | 2024-05-07 | 3.80 | -3.55 | -48.30% | 1,317 | 129 |
| 1.59 | +0.50 | +45.87% | 3,505 | 957 | 2024-05-08 | 4.14 | -4.36 | -51.29% | 1,062 | 191 |
| 2.17 | +0.76 | +54.68% | 1,722 | 581 | 2024-05-09 | 4.65 | -2.85 | -38.00% | 693 | 546 |
| 2.53 | +0.92 | +57.14% | 8,779 | 5,059 | 2024-05-10 | 4.60 | -3.64 | -44.72% | 3,134 | 1,607 |
| 4.26 | +1.05 | +32.71% | 1,460 | 6,518 | 2024-05-17 | 6.07 | -3.70 | -37.87% | 696 | 6,040 |
| 5.77 | +1.63 | +39.37% | 242 | 908 | 2024-05-24 | 6.91 | -2.75 | -28.47% | 64 | 1,103 |
| 6.64 | +1.52 | +29.69% | 501 | 1,587 | 2024-05-31 | 7.40 | -3.53 | -32.30% | 212 | 1,350 |
| 8.04 | +1.97 | +32.62% | 130 | 279 | 2024-06-07 | 8.16 | -3.47 | -29.84% | 698 | 187 |
| 9.86 | +1.97 | +24.97% | 1,899 | 8,444 | 2024-06-21 | 9.68 | -2.28 | -19.06% | 543 | 5,101 |
| 10.29 | +1.70 | +19.79% | 532 | 812 | 2024-06-28 | 10.28 | -2.91 | -22.06% | 35 | 1,104 |
| 12.78 | +1.89 | +17.36% | 11 | 2,122 | 2024-07-19 | 11.61 | -2.52 | -17.83% | 140 | 1,164 |
| 15.40 | +4.69 | +43.79% | 6 | 53 | 2024-07-31 | 11.55 | -2.77 | -19.34% | 4 | 15 |
| 19.41 | +2.36 | +13.84% | 2 | 541 | 2024-08-30 | 13.77 | -2.40 | -14.84% | 4 | 110 |
| 30.20 | +0.67 | +2.27% | 6 | 33 | 2024-12-31 | 29.51 | 0.00 | - | 415 | 209 |
| 34.88 | 0.00 | - | 1 | 7 | 2025-03-31 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.