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:410.00
Calls
3 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 117.91 | 0.00 | - | 1 | 6 | 2024-06-07 | 0.01 | -0.01 | -50.00% | 52 | 778 |
| - | - | - | - | - | 2024-06-11 | 0.02 | -0.01 | -33.33% | 8 | 5 |
| 119.93 | 0.00 | - | 1 | 1 | 2024-06-14 | 0.04 | -0.02 | -33.33% | 1,501 | 832 |
| 110.52 | -4.45 | -3.87% | 6 | 12,822 | 2024-06-21 | 0.08 | -0.02 | -20.00% | 28 | 25,193 |
| 121.00 | 0.00 | - | 2 | 90 | 2024-06-28 | 0.11 | -0.03 | -21.43% | 13 | 201,999 |
| 110.83 | -5.65 | -4.85% | 6 | 88 | 2024-07-19 | 0.25 | -0.09 | -26.47% | 109 | 5,356 |
| 116.44 | +7.77 | +7.15% | 10 | 111 | 2024-07-31 | 0.40 | -0.05 | -11.11% | 32 | 566 |
| 125.79 | 0.00 | - | 1 | 62 | 2024-08-16 | 0.66 | +0.03 | +4.76% | 6 | 2,009 |
| 104.60 | 0.00 | - | - | 5 | 2024-08-30 | 0.70 | -0.11 | -13.58% | 7 | 128 |
| 128.16 | 0.00 | - | 7 | 2,172 | 2024-09-20 | 0.93 | -0.11 | -10.58% | 16 | 27,972 |
| 98.90 | 0.00 | - | 22 | 38 | 2024-09-30 | 1.24 | 0.00 | - | 1 | 225 |
| 113.50 | 0.00 | - | - | 0 | 2024-10-18 | 1.44 | 0.00 | - | 3 | 181 |
| 114.04 | 0.00 | - | - | 5 | 2024-10-31 | 1.66 | 0.00 | - | 26 | 140 |
| - | - | - | - | - | 2024-11-15 | 1.95 | -0.06 | -2.99% | 9 | 10 |
| 120.90 | 0.00 | - | 10 | 10 | 2024-11-29 | 2.07 | -0.03 | -1.43% | 32 | 2,387 |
| 126.54 | 0.00 | - | 1 | 7,927 | 2024-12-20 | 2.45 | 0.00 | - | 4 | 15,346 |
| 120.00 | 0.00 | - | 3 | 6 | 2024-12-31 | 2.67 | 0.00 | - | 1 | 1,555 |
| 127.25 | 0.00 | - | 2 | 1,296 | 2025-01-17 | 2.82 | -0.07 | -2.42% | 19 | 9,428 |
| 135.23 | 0.00 | - | 1 | 2 | 2025-01-31 | 2.89 | -0.26 | -8.25% | 1 | 24 |
| 136.83 | 0.00 | - | 11 | 200 | 2025-03-21 | 3.58 | -0.42 | -10.50% | 51 | 840 |
| 129.65 | -2.04 | -1.55% | 1 | 8 | 2025-03-31 | 4.25 | +0.08 | +1.92% | 3 | 129 |
| 142.10 | 0.00 | - | 63 | 1,009 | 2025-06-20 | 5.66 | +0.30 | +5.60% | 3 | 8,303 |
| 144.14 | 0.00 | - | 2 | 1 | 2025-09-19 | 6.52 | +0.01 | +0.15% | 11 | 187 |
| 151.90 | 0.00 | - | 2 | 1,973 | 2025-12-19 | 8.73 | +0.38 | +4.55% | 20 | 1,312 |
| 151.80 | 0.00 | - | 12 | 161 | 2026-01-16 | 8.35 | 0.00 | - | 2 | 1,356 |
| - | - | - | - | - | 2026-06-18 | 10.98 | +0.68 | +6.60% | 1 | 310 |
| 166.99 | 0.00 | - | 5 | 118 | 2026-12-18 | 12.74 | 0.00 | - | 1 | 720 |
© 2024 Yahoo. All rights reserved.