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:520.00
Calls
6 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.02 | 0.00 | - | 11,234 | 3,479 | 2024-05-06 | 8.15 | -9.97 | -55.02% | 295 | 0 |
| 0.04 | -0.01 | -20.00% | 8,692 | 1,809 | 2024-05-07 | 8.83 | -7.61 | -46.29% | 69 | 11 |
| 0.12 | +0.03 | +33.33% | 5,362 | 1,045 | 2024-05-08 | 8.28 | -11.04 | -57.14% | 2 | 0 |
| 0.28 | +0.10 | +55.56% | 12,116 | 4,062 | 2024-05-09 | 8.70 | -3.58 | -29.15% | 84 | 2 |
| 0.46 | +0.22 | +91.67% | 21,167 | 11,160 | 2024-05-10 | 8.21 | -6.69 | -44.90% | 395 | 54 |
| 1.88 | +0.94 | +100.00% | 11,290 | 34,942 | 2024-05-17 | 8.99 | -6.30 | -41.20% | 389 | 6,432 |
| 3.11 | +1.46 | +88.48% | 1,782 | 4,082 | 2024-05-24 | 9.97 | -6.33 | -38.83% | 34 | 581 |
| 3.97 | +1.64 | +70.39% | 2,120 | 8,603 | 2024-05-31 | 10.59 | -4.88 | -31.54% | 101 | 6,534 |
| 4.76 | +1.59 | +50.16% | 610 | 517 | 2024-06-07 | 11.03 | -5.97 | -35.12% | 302 | 11 |
| 6.83 | +2.27 | +49.78% | 2,029 | 23,941 | 2024-06-21 | 12.20 | -4.70 | -27.81% | 202 | 15,954 |
| 7.31 | +2.28 | +45.33% | 411 | 16,578 | 2024-06-28 | 12.80 | -5.34 | -29.44% | 94 | 4,485 |
| 9.62 | +2.49 | +34.92% | 606 | 5,310 | 2024-07-19 | 14.20 | -4.76 | -25.11% | 40 | 3,865 |
| 11.00 | +2.81 | +34.31% | 59 | 3,613 | 2024-07-31 | 15.50 | -4.10 | -20.92% | 13 | 1,159 |
| 12.87 | +2.83 | +28.19% | 1,343 | 6,820 | 2024-08-16 | 15.76 | -4.04 | -20.40% | 134 | 4,537 |
| 14.67 | +2.86 | +24.22% | 62 | 790 | 2024-08-30 | 17.30 | -3.49 | -16.79% | 14 | 575 |
| 16.74 | +3.39 | +25.39% | 264 | 10,811 | 2024-09-20 | 17.42 | -5.02 | -22.37% | 348 | 9,935 |
| 17.12 | +3.09 | +22.02% | 14 | 1,292 | 2024-09-30 | 17.93 | -3.83 | -17.60% | 122 | 2,264 |
| 26.42 | +3.69 | +16.23% | 44 | 16,251 | 2024-12-20 | 22.43 | -3.89 | -14.78% | 29 | 11,465 |
| 27.27 | +3.41 | +14.29% | 80 | 290 | 2024-12-31 | 23.25 | -5.74 | -19.80% | 1 | 606 |
| 28.52 | +3.71 | +14.95% | 39 | 12,302 | 2025-01-17 | 23.35 | -3.63 | -13.45% | 175 | 9,478 |
| 34.30 | +3.45 | +11.18% | 1 | 956 | 2025-03-21 | 29.10 | 0.00 | - | 28 | 17,070 |
| 34.01 | +4.04 | +13.48% | 10 | 26 | 2025-03-31 | 30.67 | 0.00 | - | 1 | 5 |
| 41.25 | +3.60 | +9.56% | 100 | 1,644 | 2025-06-20 | 29.11 | -3.73 | -11.36% | 109 | 983 |
| 42.28 | 0.00 | - | 2 | 10 | 2025-09-19 | 31.79 | -3.41 | -9.69% | 8 | 4 |
| 49.50 | 0.00 | - | 2 | 1,771 | 2025-12-19 | 37.00 | 0.00 | - | 1 | 8,730 |
| 51.24 | 0.00 | - | 1 | 1,827 | 2026-01-16 | 35.11 | -2.63 | -6.97% | 57 | 1,477 |
| 77.00 | +5.00 | +6.94% | 1 | 1,924 | 2026-12-18 | 42.42 | -2.08 | -4.67% | 2 | 1,196 |
© 2024 Yahoo. All rights reserved.