SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:420.00
Calls
7 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 92.08 | 0.00 | - | 2 | 34 | 2024-05-10 | 0.01 | -0.01 | -50.00% | 159 | 1,971 |
| 91.94 | 0.00 | - | 1 | 1,593 | 2024-05-17 | 0.03 | -0.03 | -50.00% | 972 | 332,028 |
| 79.38 | 0.00 | - | 50 | 52 | 2024-05-24 | 0.06 | -0.02 | -25.00% | 1 | 1,134 |
| 88.28 | 0.00 | - | 1 | 42 | 2024-05-31 | 0.09 | -0.01 | -10.00% | 24 | 2,186 |
| 87.92 | 0.00 | - | - | 1 | 2024-06-07 | 0.12 | -0.04 | -25.00% | 20 | 16,991 |
| 97.54 | +2.32 | +2.44% | 90 | 25,432 | 2024-06-21 | 0.22 | -0.08 | -26.67% | 646 | 46,922 |
| 88.38 | 0.00 | - | 1 | 1,428 | 2024-06-28 | 0.31 | -0.07 | -18.42% | 27 | 1,698 |
| 90.66 | 0.00 | - | 1 | 505 | 2024-07-19 | 0.55 | -0.09 | -14.06% | 84 | 3,757 |
| 101.05 | +9.06 | +9.85% | 1 | 23 | 2024-07-31 | 0.76 | -0.06 | -7.32% | 1 | 801 |
| 95.81 | 0.00 | - | 1 | 326 | 2024-08-16 | 0.96 | -0.13 | -11.93% | 4 | 23,074 |
| 94.78 | 0.00 | - | 2 | 71 | 2024-08-30 | 1.19 | -0.25 | -17.36% | 397 | 87 |
| 90.26 | 0.00 | - | 2 | 988 | 2024-09-20 | 1.51 | -0.22 | -12.72% | 169 | 22,242 |
| 95.27 | 0.00 | - | 2 | 104 | 2024-09-30 | 1.66 | -0.26 | -13.54% | 30 | 3,453 |
| - | - | - | - | - | 2024-10-18 | 2.27 | 0.00 | - | 3 | 3 |
| 100.88 | 0.00 | - | - | 1 | 2024-10-31 | 2.30 | -0.24 | -9.45% | 1 | 25 |
| 106.65 | 0.00 | - | 3 | 9,553 | 2024-12-20 | 3.31 | -0.38 | -10.30% | 12 | 21,904 |
| 104.77 | 0.00 | - | 2 | 39 | 2024-12-31 | 3.91 | 0.00 | - | 4 | 264 |
| 109.78 | +3.45 | +3.24% | 39 | 2,710 | 2025-01-17 | 3.86 | -0.34 | -8.10% | 65 | 10,806 |
| 114.41 | +8.83 | +8.36% | 1 | 429 | 2025-03-21 | 5.02 | -0.50 | -9.06% | 63 | 1,873 |
| 113.86 | +1.88 | +1.68% | 2 | 122 | 2025-03-31 | 5.23 | -0.49 | -8.57% | 18 | 162 |
| 110.29 | 0.00 | - | 1 | 517 | 2025-06-20 | 6.99 | -0.53 | -7.05% | 10 | 1,992 |
| 132.83 | 0.00 | - | 6 | 1 | 2025-09-19 | 10.55 | 0.00 | - | 5 | 46 |
| 127.02 | 0.00 | - | 2 | 881 | 2025-12-19 | 10.92 | -0.88 | -7.46% | 3 | 3,875 |
| 119.18 | 0.00 | - | 19 | 107 | 2026-01-16 | 11.31 | -1.95 | -14.71% | 1 | 330 |
| 142.92 | 0.00 | - | 3 | 118 | 2026-12-18 | 15.90 | -1.10 | -6.47% | 32 | 440 |
© 2024 Yahoo. All rights reserved.