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:485.00
Calls
24 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 40.90 | -3.15 | -7.15% | 177 | 130 | 2024-05-24 | 0.01 | 0.00 | - | 119 | 2,888 |
| - | - | - | - | - | 2024-05-28 | 0.02 | 0.00 | - | 80 | 51 |
| 41.58 | -5.33 | -11.36% | 15 | 4,448 | 2024-05-31 | 0.08 | +0.03 | +60.00% | 719 | 14,737 |
| 42.68 | +4.53 | +11.87% | 125 | 70 | 2024-06-07 | 0.20 | +0.04 | +25.00% | 177 | 577 |
| 47.59 | 0.00 | - | 2 | 16 | 2024-06-14 | 0.42 | +0.10 | +31.25% | 44 | 2,685 |
| 43.35 | -2.99 | -6.45% | 16 | 29,661 | 2024-06-21 | 0.61 | +0.14 | +29.79% | 1,995 | 27,588 |
| 43.28 | -3.81 | -8.09% | 15 | 2,965 | 2024-06-28 | 0.85 | +0.11 | +14.86% | 431 | 9,259 |
| 46.39 | -3.79 | -7.55% | 1 | 2,283 | 2024-07-19 | 1.59 | +0.29 | +22.31% | 1,098 | 18,182 |
| 46.36 | -4.68 | -9.17% | 3 | 81 | 2024-07-31 | 2.12 | +0.43 | +25.44% | 47 | 1,427 |
| 47.97 | -3.98 | -7.66% | 7 | 693 | 2024-08-16 | 2.57 | +0.38 | +17.35% | 784 | 8,591 |
| 39.62 | 0.00 | - | 24 | 178 | 2024-08-30 | 3.06 | +0.26 | +9.29% | 951 | 876 |
| 52.65 | -3.49 | -6.22% | 10 | 6,756 | 2024-09-20 | 3.90 | +0.43 | +12.39% | 347 | 33,867 |
| 56.74 | 0.00 | - | 1 | 546 | 2024-09-30 | 4.36 | +0.78 | +21.79% | 26 | 1,605 |
| 54.00 | -3.50 | -6.09% | 1 | 33 | 2024-10-18 | 5.09 | +0.45 | +9.70% | 1,127 | 5,440 |
| 57.75 | 0.00 | - | 1 | 2 | 2024-10-31 | 4.90 | +0.31 | +6.75% | 2 | 337 |
| 60.32 | 0.00 | - | 2 | 3 | 2024-11-29 | 7.07 | +1.09 | +18.23% | 103 | 5,619 |
| 60.04 | -3.20 | -5.06% | 16 | 5,193 | 2024-12-20 | 7.57 | +0.60 | +8.61% | 297 | 5,260 |
| 65.27 | 0.00 | - | 5 | 72 | 2024-12-31 | 8.00 | +0.77 | +10.65% | 31 | 262 |
| 62.07 | -2.63 | -4.06% | 1 | 4,830 | 2025-01-17 | 8.00 | -0.08 | -0.99% | 31 | 5,515 |
| 67.88 | 0.00 | - | 5 | 6 | 2025-01-31 | 10.42 | 0.00 | - | - | 5 |
| 72.33 | 0.00 | - | 15 | 540 | 2025-03-21 | 11.00 | +0.70 | +6.80% | 71 | 2,247 |
| - | - | - | - | - | 2025-03-31 | 10.43 | 0.00 | - | 2 | 15 |
| 79.02 | -1.90 | -2.35% | 116 | 3,089 | 2025-06-20 | 12.95 | +0.30 | +2.37% | 19 | 1,716 |
| 86.16 | -0.14 | -0.16% | 10 | 253 | 2025-09-19 | 16.58 | +0.96 | +6.15% | 1 | 10 |
| 91.96 | -0.79 | -0.85% | 2 | 1,155 | 2025-12-19 | 18.11 | -0.16 | -0.88% | 12 | 1,378 |
| 92.92 | 0.00 | - | 6 | 3,009 | 2026-01-16 | 19.13 | 0.00 | - | 2 | 2,519 |
| 112.72 | +0.43 | +0.38% | 6 | 965 | 2026-12-18 | 25.00 | -0.95 | -3.66% | 1 | 1,289 |
© 2024 Yahoo. All rights reserved.