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:560.00
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 | 5,127 | 2024-05-03 | 40.00 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 2 | 927 | 2024-05-10 | 59.17 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 96 | 8,880 | 2024-05-17 | 48.70 | -10.69 | -18.00% | 5 | 0 |
| 0.02 | 0.00 | - | 500 | 638 | 2024-05-24 | - | - | - | - | - |
| 0.04 | +0.02 | +100.00% | 3,246 | 10,266 | 2024-05-31 | 51.07 | 0.00 | - | 7 | 0 |
| 0.07 | +0.03 | +75.00% | 391 | 117 | 2024-06-07 | - | - | - | - | - |
| 0.14 | +0.06 | +75.00% | 5,657 | 20,899 | 2024-06-21 | 56.91 | 0.00 | - | 1 | 0 |
| 0.19 | +0.08 | +72.73% | 19 | 3,553 | 2024-06-28 | 60.77 | 0.00 | - | 2 | 0 |
| 0.54 | +0.22 | +68.75% | 7,104 | 4,293 | 2024-07-19 | 47.76 | 0.00 | - | 2 | 0 |
| 0.85 | +0.33 | +63.46% | 73 | 1,607 | 2024-07-31 | - | - | - | - | - |
| 1.36 | +0.44 | +47.83% | 166 | 16,980 | 2024-08-16 | 44.40 | 0.00 | - | 1 | 0 |
| 2.02 | +0.72 | +55.38% | 33 | 1,027 | 2024-08-30 | 42.59 | 0.00 | - | 1 | 0 |
| 2.78 | +0.80 | +40.40% | 122 | 4,924 | 2024-09-20 | 54.23 | 0.00 | - | 1 | 0 |
| 3.12 | +1.08 | +52.94% | 3 | 1,485 | 2024-09-30 | 45.51 | 0.00 | - | 5 | 0 |
| 8.64 | +1.61 | +22.90% | 74 | 10,467 | 2024-12-20 | 59.23 | 0.00 | - | 2 | 1 |
| 7.18 | 0.00 | - | 3 | 387 | 2024-12-31 | 48.50 | -9.20 | -15.94% | 1 | 15 |
| 10.13 | +1.92 | +23.39% | 103 | 4,365 | 2025-01-17 | 49.50 | -9.70 | -16.39% | 15 | 13 |
| 14.72 | +2.02 | +15.91% | 4 | 4,079 | 2025-03-21 | 45.51 | 0.00 | - | 10 | 10 |
| 15.17 | +1.84 | +13.80% | 3 | 15 | 2025-03-31 | 55.07 | 0.00 | - | - | 1 |
| 20.88 | +2.63 | +14.41% | 6 | 1,696 | 2025-06-20 | 51.00 | +1.68 | +3.41% | 9 | 218 |
| 26.75 | +3.43 | +14.71% | 2 | 18 | 2025-09-19 | 54.69 | 0.00 | - | 2 | 0 |
| 33.17 | +2.89 | +9.54% | 41 | 2,250 | 2025-12-19 | 54.38 | -3.70 | -6.37% | 5 | 1,697 |
| 34.49 | +2.72 | +8.56% | 17 | 195 | 2026-01-16 | 55.25 | -0.80 | -1.43% | 5 | 14 |
| 56.00 | +2.99 | +5.64% | 1 | 165 | 2026-12-18 | 70.10 | 0.00 | - | 100 | 249 |
© 2024 Yahoo. All rights reserved.