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:550.00
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 | - | 2 | 8,630 | 2024-05-03 | 49.20 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 7 | 4,682 | 2024-05-06 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 28 | 2024-05-07 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 106 | 2024-05-08 | - | - | - | - | - |
| 0.01 | 0.00 | - | 11 | 988 | 2024-05-09 | - | - | - | - | - |
| 0.01 | 0.00 | - | 19 | 2,088 | 2024-05-10 | 49.15 | 0.00 | - | 47 | 8 |
| 0.02 | +0.01 | +100.00% | 261 | 14,137 | 2024-05-17 | 49.37 | 0.00 | - | 3 | 2 |
| 0.04 | +0.01 | +33.33% | 121 | 943 | 2024-05-24 | 34.30 | 0.00 | - | 4 | 0 |
| 0.07 | +0.03 | +75.00% | 419 | 4,857 | 2024-05-31 | 46.04 | 0.00 | - | 1 | 0 |
| 0.15 | +0.03 | +25.00% | 952 | 549 | 2024-06-07 | 44.60 | 0.00 | - | 7 | 5 |
| 0.41 | +0.18 | +78.26% | 2,068 | 24,971 | 2024-06-21 | 47.50 | 0.00 | - | 2 | 1 |
| 0.50 | +0.15 | +42.86% | 266 | 7,956 | 2024-06-28 | 38.75 | -4.25 | -9.88% | 2 | 0 |
| 1.26 | +0.47 | +59.49% | 6,911 | 4,330 | 2024-07-19 | 44.50 | 0.00 | - | 2 | 7 |
| 1.78 | +0.62 | +53.45% | 505 | 879 | 2024-07-31 | 44.57 | 0.00 | - | 270 | 0 |
| 2.69 | +0.86 | +46.99% | 90 | 9,501 | 2024-08-16 | 49.26 | 0.00 | - | 1 | 0 |
| 3.63 | +1.13 | +45.20% | 216 | 2,333 | 2024-08-30 | 50.00 | 0.00 | - | 3 | 0 |
| 4.71 | +1.13 | +31.56% | 128 | 12,970 | 2024-09-20 | 39.50 | -5.07 | -11.38% | 10 | 93 |
| 5.10 | +1.14 | +28.79% | 33 | 2,055 | 2024-09-30 | 38.44 | -8.56 | -18.21% | 2 | 6 |
| 12.01 | +2.25 | +23.05% | 207 | 11,234 | 2024-12-20 | 49.00 | 0.00 | - | 21 | 3,696 |
| 12.58 | +2.28 | +22.14% | 30 | 1,113 | 2024-12-31 | 39.79 | -8.68 | -17.91% | 3 | 262 |
| 13.60 | +2.28 | +20.14% | 23 | 16,142 | 2025-01-17 | 40.46 | -7.55 | -15.73% | 51 | 191 |
| 18.93 | +2.73 | +16.85% | 5 | 5,235 | 2025-03-21 | 42.09 | -0.34 | -0.80% | 352 | 6,054 |
| 19.08 | +2.34 | +13.98% | 2 | 75 | 2025-03-31 | 49.31 | 0.00 | - | 1 | 7 |
| 25.60 | +2.88 | +12.68% | 544 | 4,057 | 2025-06-20 | 44.27 | -4.74 | -9.67% | 157 | 393 |
| 32.10 | +4.40 | +15.88% | 8 | 257 | 2025-09-19 | 46.10 | -4.08 | -8.13% | 1 | 198 |
| 34.62 | 0.00 | - | 25 | 2,200 | 2025-12-19 | 48.38 | -6.48 | -11.81% | 6 | 112 |
| 39.47 | +4.27 | +12.13% | 5 | 427 | 2026-01-16 | 49.25 | -5.08 | -9.35% | 5 | 173 |
| 59.99 | +2.90 | +5.08% | 1 | 125 | 2026-12-18 | 59.00 | 0.00 | - | 1 | 82 |
© 2024 Yahoo. All rights reserved.