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:460.00
Calls
7 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 56.50 | +1.73 | +3.16% | 8 | 8 | 2024-05-07 | 0.01 | 0.00 | - | 1 | 185 |
| 57.27 | +5.94 | +11.57% | 5 | 1 | 2024-05-08 | 0.01 | 0.00 | - | 15 | 215 |
| 49.38 | 0.00 | - | 1 | 1 | 2024-05-09 | 0.01 | 0.00 | - | 5 | 56 |
| 57.30 | +1.55 | +2.78% | 16 | 74 | 2024-05-10 | 0.01 | 0.00 | - | 6 | 4,260 |
| - | - | - | - | - | 2024-05-13 | 0.03 | +0.01 | +50.00% | 15 | 785 |
| - | - | - | - | - | 2024-05-15 | 0.03 | -0.03 | -50.00% | 159 | 464 |
| - | - | - | - | - | 2024-05-16 | 0.05 | -0.03 | -37.50% | 6 | 25 |
| 58.24 | +1.84 | +3.26% | 355 | 1,650 | 2024-05-17 | 0.06 | -0.01 | -14.29% | 506 | 81,824 |
| 58.81 | +5.24 | +9.78% | 2 | 26 | 2024-05-24 | 0.11 | -0.01 | -8.33% | 26 | 2,115 |
| 60.22 | +4.07 | +7.25% | 8 | 1,872 | 2024-05-31 | 0.18 | -0.01 | -5.26% | 952 | 6,666 |
| 59.40 | +2.68 | +4.72% | 1 | 17 | 2024-06-07 | 0.27 | -0.02 | -6.90% | 517 | 1,189 |
| 59.14 | 0.00 | - | 4 | 5 | 2024-06-14 | 0.42 | -0.03 | -6.67% | 15 | 206 |
| 60.80 | +2.91 | +5.03% | 5 | 14,844 | 2024-06-21 | 0.56 | -0.04 | -6.67% | 12,358 | 75,196 |
| 61.99 | +3.94 | +6.79% | 1 | 2,907 | 2024-06-28 | 0.73 | -0.04 | -5.19% | 327 | 15,951 |
| 61.90 | +1.40 | +2.31% | 16 | 1,282 | 2024-07-19 | 1.24 | -0.04 | -3.12% | 196 | 6,195 |
| 61.22 | 0.00 | - | 1 | 25 | 2024-07-31 | 1.57 | -0.08 | -4.85% | 629 | 1,148 |
| 65.61 | +2.46 | +3.90% | 2 | 1,827 | 2024-08-16 | 2.09 | -0.03 | -1.42% | 84 | 25,302 |
| 64.13 | 0.00 | - | 1 | 307 | 2024-08-30 | 2.50 | -0.15 | -5.66% | 12 | 1,527 |
| 67.70 | +1.25 | +1.88% | 33 | 11,818 | 2024-09-20 | 3.09 | -0.16 | -4.92% | 683 | 41,545 |
| 59.29 | 0.00 | - | 3 | 269 | 2024-09-30 | 3.36 | -0.10 | -2.89% | 18 | 2,258 |
| - | - | - | - | - | 2024-10-18 | 4.43 | 0.00 | - | 3 | 9 |
| 68.20 | 0.00 | - | 3 | 6 | 2024-10-31 | 4.37 | -0.37 | -7.81% | 1 | 734 |
| 75.52 | +1.37 | +1.85% | 122 | 20,903 | 2024-12-20 | 6.13 | -0.27 | -4.22% | 39 | 136,839 |
| 70.44 | 0.00 | - | 2 | 66 | 2024-12-31 | 6.54 | -0.05 | -0.76% | 21 | 328 |
| 77.82 | +3.24 | +4.34% | 4 | 2,186 | 2025-01-17 | 7.01 | -0.49 | -6.53% | 47 | 13,387 |
| 83.24 | +5.96 | +7.71% | 141 | 302 | 2025-03-21 | 8.80 | -0.53 | -5.68% | 14 | 2,332 |
| 83.51 | +7.63 | +10.06% | 2 | 11 | 2025-03-31 | 9.25 | -2.69 | -22.53% | 5 | 32 |
| 89.43 | +2.90 | +3.35% | 2 | 186 | 2025-06-20 | 11.47 | -0.34 | -2.88% | 42 | 2,925 |
| 97.54 | 0.00 | - | 2 | 2 | 2025-09-19 | 13.95 | -3.82 | -21.50% | 5 | 17 |
| 101.50 | +14.50 | +16.67% | 7 | 929 | 2025-12-19 | 16.27 | -0.23 | -1.39% | 1 | 2,212 |
| 101.95 | +7.95 | +8.46% | 1 | 242 | 2026-01-16 | 16.40 | -0.88 | -5.09% | 1 | 444 |
| 111.85 | 0.00 | - | 2 | 68 | 2026-12-18 | 24.80 | 0.00 | - | 6 | 159 |
© 2024 Yahoo. All rights reserved.