SPDR S&P 500 ETF (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:17PM EDT. Market open.
Strike:535.00
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 | - | 3 | 8,206 | 2024-05-03 | 24.52 | -2.13 | -7.99% | 6 | 0 |
| 0.01 | -0.01 | -50.00% | 10 | 9,908 | 2024-05-10 | 35.00 | 0.00 | - | 1 | 0 |
| 0.10 | +0.05 | +100.00% | 228 | 22,822 | 2024-05-17 | 29.93 | 0.00 | - | 1 | 0 |
| 0.34 | +0.18 | +112.50% | 66 | 654 | 2024-05-24 | 30.23 | 0.00 | - | 9 | 2 |
| 0.63 | +0.34 | +117.24% | 867 | 4,676 | 2024-05-31 | 31.57 | 0.00 | - | 4 | 1 |
| 1.07 | +0.50 | +87.72% | 923 | 931 | 2024-06-07 | 24.00 | -7.01 | -22.61% | 1 | 1 |
| 2.00 | +0.82 | +69.49% | 1,150 | 12,069 | 2024-06-21 | 25.35 | -7.85 | -23.64% | 2 | 10 |
| 2.20 | +0.80 | +57.14% | 62 | 8,768 | 2024-06-28 | 34.34 | 0.00 | - | 40 | 20 |
| 3.73 | +1.11 | +42.37% | 60 | 12,176 | 2024-07-19 | 24.95 | -8.45 | -25.30% | 1 | 20 |
| 4.92 | +1.29 | +35.54% | 41 | 538 | 2024-07-31 | 31.84 | 0.00 | - | 1 | 67 |
| 6.41 | +1.74 | +37.26% | 53 | 12,056 | 2024-08-16 | 26.71 | -7.97 | -22.98% | 3 | 1,189 |
| 5.13 | 0.00 | - | 1 | 311 | 2024-08-30 | 26.80 | 0.00 | - | 1 | 1,435 |
| 9.47 | +2.04 | +27.46% | 8,162 | 13,242 | 2024-09-20 | 26.30 | -8.20 | -23.77% | 2 | 789 |
| 9.98 | +2.26 | +29.27% | 20 | 1,207 | 2024-09-30 | 34.54 | 0.00 | - | 14 | 3,865 |
| 18.30 | +2.40 | +15.09% | 43 | 9,243 | 2024-12-20 | 29.86 | -7.20 | -19.43% | 4 | 8,436 |
| 17.71 | +2.46 | +16.13% | 4 | 152 | 2024-12-31 | 30.92 | -0.91 | -2.86% | 6 | 206 |
| 20.20 | +2.58 | +14.64% | 19 | 1,675 | 2025-01-17 | 33.60 | 0.00 | - | 2 | 1,132 |
| 25.91 | +2.48 | +10.58% | 1 | 4,219 | 2025-03-21 | 33.21 | -1.13 | -3.29% | 40 | 2,564 |
| 26.48 | 0.00 | - | 1 | 10 | 2025-03-31 | - | - | - | - | - |
| 33.12 | +2.82 | +9.31% | 14 | 777 | 2025-06-20 | 38.97 | 0.00 | - | 2 | 346 |
| 39.48 | 0.00 | - | 4 | 6 | 2025-09-19 | 38.99 | 0.00 | - | 5 | 5 |
| 46.22 | +2.87 | +6.62% | 9 | 619 | 2025-12-19 | 40.74 | -3.43 | -7.77% | 3 | 62 |
| 48.33 | 0.00 | - | 6 | 1,968 | 2026-01-16 | 41.64 | -4.70 | -10.14% | 6 | 835 |
| 62.96 | 0.00 | - | 16 | 2,221 | 2026-12-18 | 49.98 | 0.00 | - | 1 | 43 |
© 2024 Yahoo. All rights reserved.