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:540.00
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 | - | 26 | 1,768 | 2024-05-06 | - | - | - | - | - |
| 0.01 | 0.00 | - | 39 | 214 | 2024-05-07 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 805 | 2024-05-08 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 16 | 219 | 2024-05-09 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1,733 | 3,403 | 2024-05-10 | 36.82 | 0.00 | - | 3 | 0 |
| 0.03 | 0.00 | - | 290 | 30,837 | 2024-05-17 | 28.85 | -6.64 | -18.71% | 58 | 24 |
| 0.13 | +0.05 | +62.50% | 426 | 1,014 | 2024-05-24 | 36.55 | 0.00 | - | 4 | 0 |
| 0.25 | +0.08 | +47.06% | 474 | 5,095 | 2024-05-31 | 29.16 | -5.79 | -16.57% | 204 | 6 |
| 0.55 | +0.21 | +61.76% | 492 | 1,081 | 2024-06-07 | 28.95 | -3.95 | -12.01% | 2 | 0 |
| 1.21 | +0.50 | +70.42% | 1,670 | 21,413 | 2024-06-21 | 28.16 | -6.67 | -19.15% | 3 | 0 |
| 1.42 | +0.52 | +57.78% | 785 | 5,684 | 2024-06-28 | 29.50 | 0.00 | - | 2 | 4 |
| 2.76 | +0.90 | +48.39% | 453 | 13,341 | 2024-07-19 | 30.72 | 0.00 | - | 4 | 0 |
| 3.61 | +1.11 | +44.40% | 269 | 3,699 | 2024-07-31 | 29.07 | -1.26 | -4.15% | 11 | 12 |
| 4.97 | +1.44 | +40.79% | 420 | 9,078 | 2024-08-16 | 29.64 | -8.15 | -21.57% | 4 | 8 |
| 6.09 | +1.59 | +35.33% | 28 | 525 | 2024-08-30 | 29.20 | -1.40 | -4.58% | 1 | 1 |
| 7.73 | +1.93 | +33.28% | 118 | 11,439 | 2024-09-20 | 29.98 | -5.62 | -15.79% | 3 | 142 |
| 8.12 | +2.20 | +37.16% | 92 | 6,709 | 2024-09-30 | 37.00 | 0.00 | - | 2 | 51 |
| 16.12 | +2.72 | +20.30% | 50 | 12,807 | 2024-12-20 | 32.71 | -5.39 | -14.15% | 5 | 12,545 |
| 16.64 | +2.62 | +18.69% | 29 | 547 | 2024-12-31 | 34.94 | 0.00 | - | 2 | 2,964 |
| 18.06 | +2.45 | +15.70% | 537 | 7,265 | 2025-01-17 | 33.72 | -7.48 | -18.16% | 52 | 7,118 |
| 23.46 | +3.97 | +20.37% | 5 | 6,543 | 2025-03-21 | 36.10 | -6.24 | -14.74% | 154 | 8,114 |
| 23.80 | +4.53 | +23.51% | 4 | 17 | 2025-03-31 | 38.96 | 0.00 | - | 89 | 49 |
| 30.62 | +3.03 | +10.98% | 1,073 | 5,424 | 2025-06-20 | 39.40 | -3.05 | -7.18% | 8 | 709 |
| 37.32 | +4.61 | +14.09% | 2 | 60 | 2025-09-19 | - | - | - | - | - |
| 43.44 | +1.77 | +4.25% | 5 | 804 | 2025-12-19 | 46.30 | 0.00 | - | 1 | 41 |
| 44.83 | +3.33 | +8.02% | 2 | 479 | 2026-01-16 | 46.36 | 0.00 | - | 15 | 250 |
| 64.04 | +3.65 | +6.04% | 1 | 1,991 | 2026-12-18 | 51.50 | 0.00 | - | 1 | 111 |
© 2024 Yahoo. All rights reserved.