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:500.00
Calls
3 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 27.48 | +1.61 | +6.22% | 18 | 1,005 | 2024-06-03 | 0.01 | -0.02 | -66.67% | 305 | 2,853 |
| 22.82 | -0.28 | -1.21% | 3 | 9 | 2024-06-04 | 0.02 | -0.04 | -66.67% | 2,914 | 1,817 |
| 25.00 | +0.32 | +1.30% | 6 | 4 | 2024-06-05 | 0.02 | -0.05 | -71.43% | 645 | 1,887 |
| 19.63 | -3.95 | -16.75% | 2 | 2 | 2024-06-06 | 0.03 | -0.09 | -75.00% | 548 | 734 |
| 27.49 | +3.73 | +15.70% | 256 | 477 | 2024-06-07 | 0.04 | -0.15 | -78.95% | 6,724 | 5,070 |
| - | - | - | - | - | 2024-06-10 | 0.08 | -0.20 | -71.43% | 1,155 | 182 |
| - | - | - | - | - | 2024-06-11 | 0.11 | -0.20 | -64.52% | 222 | 53 |
| 24.42 | -3.43 | -12.32% | 1 | 4,000 | 2024-06-12 | 0.22 | -0.39 | -63.93% | 1,170 | 4,580 |
| - | - | - | - | - | 2024-06-13 | 0.27 | -0.45 | -62.50% | 599 | 988 |
| 28.79 | +3.92 | +15.76% | 20 | 12,675 | 2024-06-14 | 0.32 | -0.50 | -60.98% | 2,899 | 20,385 |
| 29.34 | +4.14 | +16.43% | 1,567 | 53,398 | 2024-06-21 | 0.67 | -0.73 | -52.14% | 24,803 | 83,957 |
| 24.29 | -3.60 | -12.91% | 23 | 2,203 | 2024-06-28 | 1.04 | -0.74 | -41.57% | 3,989 | 30,328 |
| 24.40 | -1.85 | -7.05% | 2 | 13 | 2024-07-05 | 1.34 | -0.91 | -40.44% | 373 | 5,747 |
| - | - | - | - | - | 2024-07-12 | 1.74 | -0.98 | -36.03% | 258 | 112 |
| 31.51 | +3.50 | +12.50% | 244 | 5,568 | 2024-07-19 | 2.03 | -1.10 | -35.14% | 7,706 | 79,468 |
| 31.11 | +0.92 | +3.05% | 31 | 536 | 2024-07-31 | 2.63 | -1.03 | -28.14% | 11,455 | 16,091 |
| 35.18 | +4.16 | +13.41% | 36 | 3,342 | 2024-08-16 | 3.40 | -1.25 | -26.88% | 1,847 | 34,596 |
| 31.84 | -3.65 | -10.28% | 48 | 199 | 2024-08-30 | 4.11 | -1.14 | -21.71% | 325 | 5,247 |
| 39.18 | +3.18 | +8.83% | 63 | 6,339 | 2024-09-20 | 5.14 | -1.12 | -17.89% | 1,836 | 44,229 |
| 34.92 | -3.13 | -8.23% | 12 | 1,076 | 2024-09-30 | 5.49 | -1.44 | -20.78% | 424 | 3,247 |
| 36.57 | -1.00 | -2.66% | 2 | 62 | 2024-10-18 | 6.36 | -1.50 | -19.08% | 198 | 3,040 |
| 38.42 | -4.65 | -10.80% | 5 | 16 | 2024-10-31 | 7.05 | -1.30 | -15.57% | 13 | 6,180 |
| - | - | - | - | - | 2024-11-15 | 8.35 | -0.26 | -3.02% | 789 | 245 |
| 44.46 | 0.00 | - | 12 | 715 | 2024-11-29 | 8.79 | -1.34 | -13.23% | 1,528 | 2,265 |
| 47.70 | +1.48 | +3.20% | 11 | 11,530 | 2024-12-20 | 9.80 | -1.03 | -9.51% | 742 | 17,934 |
| 44.57 | -1.83 | -3.94% | 17 | 393 | 2024-12-31 | 9.84 | -1.79 | -15.39% | 36 | 1,075 |
| 50.74 | +3.73 | +7.93% | 397 | 12,079 | 2025-01-17 | 10.54 | -1.34 | -11.28% | 450 | 13,121 |
| 48.08 | 0.00 | - | 5 | 10 | 2025-01-31 | 11.90 | -0.59 | -4.72% | 8 | 61 |
| 55.02 | +1.06 | +1.96% | 6 | 1,344 | 2025-03-21 | 14.37 | -0.25 | -1.71% | 17 | 10,247 |
| 60.75 | 0.00 | - | 1 | 31 | 2025-03-31 | 13.30 | -1.30 | -8.90% | 7 | 2,221 |
| 59.86 | -1.64 | -2.67% | 307 | 3,813 | 2025-06-20 | 16.50 | -1.48 | -8.23% | 1,422 | 8,862 |
| 68.50 | -5.27 | -7.14% | 1 | 528 | 2025-09-19 | 21.13 | +0.93 | +4.60% | 694 | 4,036 |
| 75.42 | 0.00 | - | 1 | 2,186 | 2025-12-19 | 23.47 | +0.27 | +1.16% | 73 | 11,468 |
| 75.25 | -1.43 | -1.86% | 2 | 1,457 | 2026-01-16 | 23.52 | -0.34 | -1.42% | 7 | 6,812 |
| 84.00 | -5.95 | -6.61% | 2 | 5 | 2026-06-18 | 27.25 | 0.00 | - | 3 | 111 |
| 100.00 | +4.00 | +4.17% | 14 | 2,407 | 2026-12-18 | 29.75 | -1.08 | -3.50% | 3 | 1,705 |
© 2024 Yahoo. All rights reserved.