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:540.00
Calls
31 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.01 | 0.00 | - | 2,383 | 29,315 | 2024-05-31 | 17.56 | +3.94 | +28.93% | 322 | 41 |
| 0.01 | 0.00 | - | 184 | 2,308 | 2024-06-03 | 16.95 | 0.00 | - | 67 | 9 |
| 0.02 | -0.01 | -33.33% | 436 | 698 | 2024-06-04 | 17.57 | +7.11 | +67.97% | 170 | 40 |
| 0.03 | -0.02 | -40.00% | 369 | 761 | 2024-06-05 | 16.28 | 0.00 | - | 24 | 2 |
| 0.05 | -0.04 | -44.44% | 283 | 1,473 | 2024-06-06 | 10.55 | 0.00 | - | - | 0 |
| 0.06 | -0.12 | -66.67% | 1,993 | 10,301 | 2024-06-07 | 17.36 | +3.14 | +22.08% | 321 | 51 |
| 0.10 | -0.07 | -41.18% | 164 | 0 | 2024-06-10 | - | - | - | - | - |
| 0.11 | -0.12 | -52.17% | 21 | 0 | 2024-06-11 | - | - | - | - | - |
| 0.27 | -0.16 | -37.21% | 308 | 0 | 2024-06-12 | - | - | - | - | - |
| 0.37 | -0.15 | -28.85% | 27 | - | 2024-06-13 | - | - | - | - | - |
| 0.42 | -0.38 | -47.50% | 1,711 | 0 | 2024-06-14 | 17.55 | +2.95 | +20.21% | 492 | 0 |
| 0.64 | -0.47 | -42.34% | 2,200 | 0 | 2024-06-21 | 17.96 | +2.76 | +18.16% | 387 | 0 |
| 0.95 | -0.55 | -36.67% | 3,570 | 0 | 2024-06-28 | 17.81 | +3.86 | +27.67% | 11 | 0 |
| 1.35 | -0.66 | -32.84% | 93 | 586 | 2024-07-05 | 13.56 | 0.00 | - | 4 | 5 |
| 1.96 | -0.44 | -18.33% | 97 | - | 2024-07-12 | - | - | - | - | - |
| 2.54 | -0.92 | -26.59% | 1,220 | 18,121 | 2024-07-19 | 18.77 | +2.77 | +17.31% | 76 | 0 |
| 3.59 | -1.15 | -24.26% | 249 | 0 | 2024-07-31 | 18.90 | +2.83 | +17.61% | 3 | 0 |
| 5.25 | -1.36 | -20.57% | 1,255 | 0 | 2024-08-16 | 19.50 | +3.25 | +20.00% | 217 | 0 |
| 6.70 | -1.65 | -19.76% | 41 | 0 | 2024-08-30 | 20.01 | +2.01 | +11.17% | 53 | 0 |
| 8.75 | -1.61 | -15.54% | 518 | 12,034 | 2024-09-20 | 20.80 | +2.10 | +11.23% | 40 | 2,837 |
| 9.49 | -2.11 | -18.19% | 40 | 0 | 2024-09-30 | 20.24 | +3.89 | +23.79% | 10 | 0 |
| 11.52 | -1.53 | -11.72% | 199 | 0 | 2024-10-18 | 21.10 | +2.96 | +16.32% | 5 | 0 |
| 12.94 | -2.00 | -13.39% | 2 | 0 | 2024-10-31 | 22.68 | +2.62 | +13.06% | 2 | 0 |
| 15.79 | +0.22 | +1.41% | 2 | - | 2024-11-15 | - | - | - | - | - |
| 17.36 | -3.08 | -15.07% | 133 | 0 | 2024-11-29 | 22.84 | +1.12 | +5.16% | 21 | 0 |
| 18.52 | -2.25 | -10.83% | 2,397 | 0 | 2024-12-20 | 24.51 | +1.51 | +6.57% | 5,545 | 0 |
| 20.15 | -1.11 | -5.22% | 45 | 0 | 2024-12-31 | 25.41 | +1.90 | +8.08% | 168 | 0 |
| 20.65 | -2.20 | -9.63% | 26 | 0 | 2025-01-17 | 25.66 | +2.23 | +9.52% | 65 | 0 |
| 25.64 | 0.00 | - | 1 | 0 | 2025-01-31 | 24.65 | 0.00 | - | 3 | 0 |
| 28.03 | -0.96 | -3.31% | 1 | 0 | 2025-03-21 | 27.05 | +0.64 | +2.42% | 11 | 0 |
| 29.44 | 0.00 | - | 12 | 0 | 2025-03-31 | 26.83 | 0.00 | - | 2 | 0 |
| 37.69 | 0.00 | - | 10 | 0 | 2025-06-20 | 31.02 | +2.08 | +7.19% | 5 | 0 |
| 45.60 | 0.00 | - | 2 | 0 | 2025-09-19 | 30.79 | 0.00 | - | 12 | 0 |
| 48.40 | -3.18 | -6.17% | 1 | 0 | 2025-12-19 | 35.54 | +2.06 | +6.15% | 1 | 0 |
| 51.40 | -3.36 | -6.14% | 1 | 0 | 2026-01-16 | 36.43 | +0.83 | +2.33% | 1 | 0 |
| 65.90 | 0.00 | - | 1 | 0 | 2026-06-18 | 39.26 | 0.00 | - | - | 0 |
| 72.68 | -3.54 | -4.64% | 6 | 0 | 2026-12-18 | 41.50 | 0.00 | - | 3 | 0 |
© 2024 Yahoo. All rights reserved.