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:515.00
Calls
6 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.26 | +0.09 | +52.94% | 55,596 | 5,516 | 2024-05-06 | 3.20 | -6.80 | -68.00% | 2,110 | 51 |
| 0.63 | +0.31 | +96.88% | 6,958 | 1,809 | 2024-05-07 | 4.08 | -5.75 | -58.49% | 185 | 40 |
| 1.00 | +0.50 | +100.00% | 5,138 | 1,141 | 2024-05-08 | 4.14 | -8.54 | -67.35% | 142 | 7 |
| 1.36 | +0.65 | +91.55% | 9,485 | 922 | 2024-05-09 | 4.00 | -7.15 | -64.13% | 579 | 1 |
| 1.79 | +0.91 | +103.41% | 42,956 | 4,718 | 2024-05-10 | 4.30 | -5.77 | -57.30% | 1,592 | 5,854 |
| 3.83 | +1.75 | +84.13% | 12,240 | 33,441 | 2024-05-17 | 5.82 | -5.37 | -47.99% | 2,825 | 20,009 |
| 5.15 | +2.01 | +64.01% | 2,504 | 1,895 | 2024-05-24 | 7.12 | -4.78 | -40.17% | 117 | 325 |
| 6.26 | +2.37 | +60.93% | 1,365 | 4,568 | 2024-05-31 | 7.50 | -4.50 | -37.50% | 916 | 4,733 |
| 7.45 | +2.50 | +50.51% | 482 | 583 | 2024-06-07 | 8.10 | -6.60 | -44.90% | 268 | 39 |
| 9.35 | +2.75 | +41.67% | 1,118 | 20,949 | 2024-06-21 | 9.64 | -4.20 | -30.35% | 507 | 8,821 |
| 9.70 | +2.95 | +43.70% | 305 | 2,493 | 2024-06-28 | 10.25 | -4.75 | -31.67% | 239 | 1,708 |
| 12.20 | +2.71 | +28.56% | 414 | 12,559 | 2024-07-19 | 11.68 | -3.92 | -25.13% | 190 | 3,045 |
| 13.78 | +4.81 | +53.62% | 47 | 578 | 2024-07-31 | 12.25 | -6.75 | -35.53% | 1,079 | 19,423 |
| 15.99 | +3.19 | +24.92% | 137 | 4,434 | 2024-08-16 | 13.29 | -3.78 | -22.14% | 1,029 | 2,626 |
| 17.45 | +3.22 | +22.63% | 3 | 488 | 2024-08-30 | 14.37 | -5.81 | -28.79% | 12 | 760 |
| 19.82 | +3.32 | +20.12% | 4,474 | 17,386 | 2024-09-20 | 15.08 | -4.06 | -21.21% | 626 | 10,941 |
| 20.40 | +3.94 | +23.94% | 452 | 2,368 | 2024-09-30 | 15.84 | -5.78 | -26.73% | 5 | 3,106 |
| 29.60 | +4.03 | +15.76% | 23 | 9,153 | 2024-12-20 | 20.15 | -4.66 | -18.78% | 20 | 5,306 |
| 26.04 | 0.00 | - | 2 | 3,284 | 2024-12-31 | 24.15 | 0.00 | - | 24 | 108 |
| 31.51 | +3.41 | +12.14% | 18 | 4,907 | 2025-01-17 | 21.23 | -3.28 | -13.38% | 175 | 2,674 |
| 37.76 | +4.54 | +13.67% | 5 | 2,644 | 2025-03-21 | 23.68 | -3.27 | -12.13% | 13 | 5,264 |
| 32.12 | 0.00 | - | 1 | 48 | 2025-03-31 | 25.06 | -4.11 | -14.09% | 1 | 8 |
| 45.24 | +5.67 | +14.33% | 105 | 1,400 | 2025-06-20 | 27.47 | -3.22 | -10.49% | 14 | 6,675 |
| 51.87 | +1.40 | +2.77% | 6 | 10 | 2025-09-19 | 30.10 | -4.51 | -13.03% | 5 | 181 |
| 53.63 | 0.00 | - | 7 | 805 | 2025-12-19 | 35.30 | 0.00 | - | 3 | 3,170 |
| 60.21 | +1.22 | +2.07% | 6 | 345 | 2026-01-16 | 35.86 | 0.00 | - | 31 | 372 |
| 81.00 | +6.85 | +9.24% | 1 | 2,112 | 2026-12-18 | 43.23 | 0.00 | - | 3 | 940 |
© 2024 Yahoo. All rights reserved.