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:530.00
Calls
6 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.01 | 0.00 | - | 25 | 863 | 2024-05-06 | - | - | - | - | - |
| 0.01 | 0.00 | - | 124 | 980 | 2024-05-07 | - | - | - | - | - |
| 0.01 | 0.00 | - | 539 | 640 | 2024-05-08 | 19.31 | -6.15 | -24.16% | 1 | 1 |
| 0.02 | 0.00 | - | 333 | 763 | 2024-05-09 | - | - | - | - | - |
| 0.01 | -0.02 | -66.67% | 879 | 4,148 | 2024-05-10 | 18.10 | -6.65 | -26.87% | 14 | 3 |
| 0.26 | +0.14 | +116.67% | 9,543 | 12,829 | 2024-05-17 | 18.56 | -6.93 | -27.19% | 121 | 26 |
| 0.76 | +0.38 | +100.00% | 5,524 | 1,680 | 2024-05-24 | 18.70 | -7.14 | -27.63% | 359 | 31 |
| 1.24 | +0.55 | +79.71% | 4,132 | 6,032 | 2024-05-31 | 18.11 | -6.88 | -27.53% | 1,272 | 98 |
| 1.90 | +0.86 | +82.69% | 853 | 819 | 2024-06-07 | 19.00 | -5.65 | -22.92% | 23 | 12 |
| 3.16 | +1.20 | +61.22% | 3,767 | 22,679 | 2024-06-21 | 19.58 | -5.55 | -22.09% | 1,251 | 2,721 |
| 3.46 | +1.26 | +57.27% | 272 | 5,979 | 2024-06-28 | 19.89 | -5.46 | -21.54% | 1 | 586 |
| 5.43 | +1.68 | +44.80% | 744 | 10,530 | 2024-07-19 | 20.45 | -5.55 | -21.35% | 10 | 565 |
| 6.40 | +1.60 | +33.33% | 132 | 1,993 | 2024-07-31 | 22.45 | -4.01 | -15.15% | 2 | 1,595 |
| 8.19 | +1.89 | +30.00% | 2,445 | 14,384 | 2024-08-16 | 21.70 | -6.70 | -23.59% | 48 | 882 |
| 9.75 | +2.15 | +28.29% | 19 | 249 | 2024-08-30 | 22.01 | -5.59 | -20.25% | 12 | 3,682 |
| 11.45 | +2.35 | +25.82% | 630 | 11,909 | 2024-09-20 | 23.01 | -6.24 | -21.33% | 2 | 15,153 |
| 12.25 | +3.45 | +39.20% | 7 | 3,880 | 2024-09-30 | 23.74 | -6.82 | -22.32% | 5 | 10,340 |
| 20.94 | +2.72 | +14.93% | 255 | 7,459 | 2024-12-20 | 27.17 | -4.92 | -15.33% | 20 | 10,652 |
| 21.29 | +2.67 | +14.34% | 38 | 544 | 2024-12-31 | 28.50 | -3.75 | -11.63% | 23 | 1,780 |
| 22.80 | +2.77 | +13.83% | 1,904 | 10,815 | 2025-01-17 | 28.25 | -5.50 | -16.30% | 762 | 2,116 |
| 28.68 | +2.79 | +10.78% | 3 | 5,311 | 2025-03-21 | 30.40 | -3.48 | -10.27% | 1 | 3,365 |
| 29.30 | +2.99 | +11.36% | 10 | 2,021 | 2025-03-31 | 32.22 | 0.00 | - | 1 | 15 |
| 35.95 | +2.80 | +8.45% | 4 | 818 | 2025-06-20 | 33.14 | -3.89 | -10.50% | 3 | 5,895 |
| 37.63 | 0.00 | - | 7 | 13 | 2025-09-19 | - | - | - | - | - |
| 46.07 | 0.00 | - | 7 | 872 | 2025-12-19 | 38.48 | -3.11 | -7.48% | 27 | 3,667 |
| 45.75 | 0.00 | - | 2 | 482 | 2026-01-16 | 38.80 | -3.52 | -8.32% | 9 | 146 |
| 64.59 | 0.00 | - | 2 | 568 | 2026-12-18 | 51.33 | 0.00 | - | 1 | 116 |
© 2024 Yahoo. All rights reserved.