SPDR S&P 500 ETF (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:10PM EDT. Market open.
Strike:545.00
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 | - | 10 | 11,062 | 2024-05-03 | 44.18 | 0.00 | - | 2 | 1 |
| 0.01 | 0.00 | - | 23 | 1,240 | 2024-05-10 | 22.09 | 0.00 | - | 2 | 0 |
| 0.02 | +0.01 | +100.00% | 69 | 21,418 | 2024-05-17 | 44.34 | 0.00 | - | 1 | 0 |
| 0.07 | +0.04 | +200.00% | 60 | 1,352 | 2024-05-24 | 30.45 | 0.00 | - | - | 0 |
| 0.12 | +0.05 | +71.43% | 82 | 3,207 | 2024-05-31 | 27.80 | 0.00 | - | 2 | 0 |
| 0.26 | +0.10 | +62.50% | 502 | 607 | 2024-06-07 | - | - | - | - | - |
| 0.67 | +0.27 | +67.50% | 346 | 32,648 | 2024-06-21 | 44.29 | 0.00 | - | 1 | 0 |
| 0.86 | +0.29 | +50.88% | 27 | 2,578 | 2024-06-28 | 39.65 | 0.00 | - | 2 | 1 |
| 1.77 | +0.50 | +39.37% | 371 | 7,388 | 2024-07-19 | 39.19 | 0.00 | - | 1 | 1 |
| 2.44 | +0.99 | +68.28% | 61 | 897 | 2024-07-31 | 40.96 | 0.00 | - | 31 | 0 |
| 3.60 | +0.98 | +37.40% | 211 | 9,198 | 2024-08-16 | 47.28 | 0.00 | - | 1 | 0 |
| 4.58 | +1.13 | +32.75% | 154 | 6,020 | 2024-08-30 | 46.07 | 0.00 | - | 1 | 0 |
| 5.94 | +1.16 | +24.27% | 4 | 6,121 | 2024-09-20 | 38.74 | 0.00 | - | 2 | 0 |
| 6.35 | +1.43 | +29.07% | 16 | 1,768 | 2024-09-30 | 34.90 | -3.92 | -10.10% | 1 | 4 |
| 13.29 | +1.80 | +15.67% | 10 | 14,917 | 2024-12-20 | 36.30 | -3.79 | -9.45% | 28 | 3,874 |
| 14.05 | +1.82 | +14.88% | 1 | 372 | 2024-12-31 | 43.37 | 0.00 | - | 2 | 55 |
| 15.00 | +1.62 | +12.11% | 8 | 3,704 | 2025-01-17 | 38.58 | 0.00 | - | 6 | 50 |
| 20.46 | -0.42 | -2.01% | 1 | 7,423 | 2025-03-21 | 39.96 | -2.46 | -5.80% | 5 | 5,266 |
| 20.45 | 0.00 | - | 74 | 162 | 2025-03-31 | 39.28 | -6.00 | -13.25% | 2 | 72 |
| 27.84 | +3.03 | +12.21% | 65 | 1,582 | 2025-06-20 | 41.33 | -6.67 | -13.90% | 130 | 110 |
| 30.03 | 0.00 | - | 3 | 11 | 2025-09-19 | 41.25 | 0.00 | - | - | 0 |
| 40.59 | +4.87 | +13.63% | 9 | 641 | 2025-12-19 | 48.39 | 0.00 | - | 4 | 818 |
| 42.28 | 0.00 | - | 5 | 386 | 2026-01-16 | 47.71 | 0.00 | - | 5 | 4,471 |
| 57.57 | 0.00 | - | 4 | 24 | 2026-12-18 | 58.32 | 0.00 | - | 1 | 1,068 |
© 2024 Yahoo. All rights reserved.