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:525.00
Calls
3 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.01 | 0.00 | - | 68 | 23,210 | 2024-05-03 | 15.21 | -7.81 | -33.93% | 91 | 63 |
| 0.02 | 0.00 | - | 1,348 | 690 | 2024-05-07 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 418 | 1,919 | 2024-05-08 | - | - | - | - | - |
| 0.03 | -0.01 | -25.00% | 347 | 254 | 2024-05-09 | - | - | - | - | - |
| 0.07 | +0.01 | +16.67% | 2,489 | 14,860 | 2024-05-10 | 22.20 | 0.00 | - | 10 | 1 |
| 0.77 | +0.41 | +113.89% | 6,679 | 20,214 | 2024-05-17 | 13.31 | -6.55 | -32.98% | 62 | 139 |
| 1.54 | +0.68 | +79.07% | 3,341 | 2,813 | 2024-05-24 | 14.01 | -7.65 | -35.32% | 44 | 1 |
| 2.27 | +0.99 | +77.34% | 3,821 | 11,433 | 2024-05-31 | 13.78 | -6.04 | -30.47% | 55 | 744 |
| 3.20 | +1.36 | +73.91% | 880 | 548 | 2024-06-07 | 14.70 | -8.40 | -36.36% | 25 | 4 |
| 4.74 | +1.67 | +54.40% | 16,674 | 19,028 | 2024-06-21 | 15.65 | -5.96 | -27.58% | 1,367 | 5,954 |
| 5.26 | +1.92 | +57.49% | 142 | 6,215 | 2024-06-28 | 16.16 | -7.24 | -30.94% | 23 | 7,545 |
| 7.34 | +2.05 | +38.75% | 139 | 3,638 | 2024-07-19 | 17.13 | -5.39 | -23.93% | 28 | 794 |
| 8.70 | +2.72 | +45.48% | 58 | 692 | 2024-07-31 | 25.00 | 0.00 | - | 4 | 560 |
| 10.26 | +2.01 | +24.36% | 339 | 4,857 | 2024-08-16 | 18.50 | -4.49 | -19.53% | 3 | 1,922 |
| 12.06 | +2.43 | +25.23% | 27 | 158 | 2024-08-30 | 18.80 | -3.61 | -16.11% | 27 | 293 |
| 13.89 | +2.48 | +21.74% | 77 | 11,339 | 2024-09-20 | 19.75 | -5.00 | -20.20% | 100 | 7,767 |
| 14.57 | +2.95 | +25.39% | 57 | 1,270 | 2024-09-30 | 21.34 | -4.03 | -15.88% | 5 | 527 |
| 23.53 | +3.12 | +15.29% | 40 | 9,600 | 2024-12-20 | 24.58 | -4.21 | -14.62% | 45 | 5,824 |
| 24.24 | +3.08 | +14.56% | 46 | 169 | 2024-12-31 | 28.38 | 0.00 | - | 2 | 2,324 |
| 25.45 | +2.89 | +12.81% | 45 | 10,610 | 2025-01-17 | 25.40 | -3.89 | -13.28% | 102 | 3,707 |
| 31.61 | +3.04 | +10.64% | 15 | 1,268 | 2025-03-21 | 27.92 | -4.85 | -14.80% | 15 | 898 |
| 30.32 | 0.00 | - | 1 | 39 | 2025-03-31 | 29.77 | 0.00 | - | 1 | 14 |
| 38.87 | +3.07 | +8.58% | 3 | 2,595 | 2025-06-20 | 31.06 | -3.47 | -10.05% | 25 | 3,110 |
| 40.68 | 0.00 | - | 3 | 44 | 2025-09-19 | 34.57 | 0.00 | - | 3 | 4 |
| 51.50 | +5.14 | +11.09% | 2 | 1,413 | 2025-12-19 | 37.37 | -1.67 | -4.28% | 18 | 2,303 |
| 53.00 | +2.63 | +5.22% | 1 | 199 | 2026-01-16 | 37.42 | -2.60 | -6.50% | 7 | 6,578 |
| 73.36 | +2.86 | +4.06% | 7 | 627 | 2026-12-18 | 44.90 | +0.14 | +0.31% | 10 | 2,727 |
© 2024 Yahoo. All rights reserved.