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:425.00
Calls
3 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 98.10 | -2.30 | -2.29% | 4 | 15 | 2024-06-07 | 0.02 | -0.01 | -33.33% | 1 | 743 |
| - | - | - | - | - | 2024-06-11 | 0.04 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 2024-06-14 | 0.06 | -0.01 | -14.29% | 12 | 474 |
| 95.79 | -4.07 | -4.08% | 1 | 13,034 | 2024-06-21 | 0.09 | -0.04 | -30.77% | 1,279 | 27,262 |
| 100.77 | 0.00 | - | 1 | 124 | 2024-06-28 | 0.19 | +0.02 | +11.76% | 141 | 2,414 |
| 97.27 | -8.47 | -8.01% | 3 | 371 | 2024-07-19 | 0.32 | -0.10 | -23.81% | 11 | 0 |
| 96.07 | 0.00 | - | 1 | 15 | 2024-07-31 | 0.54 | -0.03 | -5.26% | 27 | 0 |
| 98.92 | -4.15 | -4.03% | 2 | 103 | 2024-08-16 | 0.73 | -0.08 | -9.88% | 8 | 1,905 |
| 111.27 | 0.00 | - | 5 | 169 | 2024-08-30 | 0.92 | -0.06 | -6.12% | 3 | 10,955 |
| 102.60 | -5.61 | -5.18% | 1 | 1,006 | 2024-09-20 | 1.18 | -0.18 | -13.24% | 25 | 9,461 |
| 112.73 | 0.00 | - | 5 | 156 | 2024-09-30 | 1.53 | +0.08 | +5.52% | 3 | 584 |
| 112.97 | 0.00 | - | 10 | 16 | 2024-10-18 | 1.88 | +0.02 | +1.08% | 1 | 1,948 |
| 115.39 | 0.00 | - | - | 1 | 2024-10-31 | 2.04 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 2024-11-29 | 2.44 | -0.09 | -3.56% | 1 | 0 |
| 112.44 | 0.00 | - | 1 | 4,891 | 2024-12-20 | 2.74 | -0.27 | -8.97% | 4,012 | 20,689 |
| 115.02 | 0.00 | - | 2 | 0 | 2024-12-31 | 2.83 | -0.37 | -11.56% | 1 | 129 |
| 112.00 | 0.00 | - | 2 | 2,433 | 2025-01-17 | 3.63 | +0.09 | +2.54% | 2 | 8,117 |
| - | - | - | - | - | 2025-01-31 | 3.29 | 0.00 | - | 2 | 2 |
| 117.41 | 0.00 | - | 1 | 2,205 | 2025-03-21 | 4.35 | -0.55 | -11.22% | 37 | 3,463 |
| 112.24 | 0.00 | - | 2 | 0 | 2025-03-31 | 5.13 | +0.60 | +13.25% | 17 | 85 |
| 123.40 | 0.00 | - | 2 | 34 | 2025-06-20 | 6.24 | -0.33 | -5.02% | 20 | 6,002 |
| 126.23 | 0.00 | - | 5 | 3 | 2025-09-19 | 7.72 | 0.00 | - | 1 | 1,556 |
| 129.02 | -1.36 | -1.04% | 2 | 1,469 | 2025-12-19 | 10.00 | 0.00 | - | 2 | 0 |
| 140.00 | 0.00 | - | 2 | 112 | 2026-01-16 | 10.33 | +0.18 | +1.77% | 9 | 589 |
| - | - | - | - | - | 2026-06-18 | 12.15 | 0.00 | - | 1 | 0 |
| 154.85 | 0.00 | - | 2 | 0 | 2026-12-18 | 14.60 | +0.20 | +1.39% | 14 | 0 |
© 2024 Yahoo. All rights reserved.