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:514.00
Calls
6 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.47 | +0.22 | +88.00% | 37,117 | 2,764 | 2024-05-06 | 2.37 | -6.89 | -74.41% | 5,564 | 9 |
| 0.95 | +0.49 | +106.52% | 5,962 | 1,364 | 2024-05-07 | 2.83 | -6.15 | -68.49% | 598 | 38 |
| 1.39 | +0.73 | +110.61% | 3,704 | 715 | 2024-05-08 | 3.15 | -6.21 | -66.35% | 170 | 19 |
| 1.81 | +0.86 | +90.53% | 785 | 1,200 | 2024-05-09 | 3.90 | -5.46 | -58.33% | 46 | 25 |
| 2.21 | +1.10 | +99.10% | 21,769 | 2,991 | 2024-05-10 | 3.80 | -6.35 | -62.56% | 2,756 | 846 |
| 4.27 | +1.89 | +79.41% | 5,615 | 7,099 | 2024-05-17 | 5.32 | -5.73 | -51.86% | 1,546 | 5,082 |
| 5.45 | +1.91 | +53.95% | 281 | 847 | 2024-05-24 | 6.55 | -4.90 | -42.79% | 201 | 1,122 |
| 6.71 | +2.30 | +52.15% | 555 | 3,547 | 2024-05-31 | 6.88 | -5.80 | -45.74% | 1,234 | 2,453 |
| 7.66 | +2.43 | +46.46% | 259 | 254 | 2024-06-07 | 7.93 | -7.38 | -48.20% | 387 | 10 |
| 9.56 | +2.64 | +38.15% | 803 | 3,748 | 2024-06-21 | 9.38 | -6.12 | -39.48% | 365 | 3,759 |
| 10.29 | +3.25 | +46.16% | 37 | 389 | 2024-06-28 | 10.10 | -4.60 | -31.29% | 83 | 401 |
| 12.73 | +2.71 | +27.05% | 72 | 1,903 | 2024-07-19 | 11.39 | -4.66 | -29.03% | 37 | 3,396 |
| 14.20 | +3.53 | +33.08% | 3,003 | 42 | 2024-07-31 | 13.22 | -0.31 | -2.29% | 1 | 5 |
| 17.97 | +2.95 | +19.64% | 6 | 436 | 2024-08-30 | 19.46 | 0.00 | - | 1 | 178 |
| 25.21 | 0.00 | - | 4 | 2,058 | 2024-12-31 | 21.45 | 0.00 | - | 7 | 91 |
| 34.58 | 0.00 | - | 1 | 3 | 2025-03-31 | 27.42 | 0.00 | - | 3 | 2 |
© 2024 Yahoo. All rights reserved.