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:524.00
Calls
3 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 3.76 | +2.38 | +172.46% | 100,354 | 5,414 | 2024-06-03 | 0.29 | -2.85 | -90.76% | 42,043 | 6,614 |
| 4.10 | +2.29 | +126.52% | 25,414 | 2,074 | 2024-06-04 | 0.56 | -2.91 | -83.86% | 4,461 | 1,596 |
| 4.37 | +2.21 | +102.31% | 10,603 | 1,189 | 2024-06-05 | 0.86 | -2.87 | -76.94% | 3,227 | 1,533 |
| 4.85 | +2.37 | +95.56% | 4,708 | 1,817 | 2024-06-06 | 1.09 | -2.83 | -72.19% | 3,104 | 1,685 |
| 5.54 | +2.47 | +80.46% | 35,262 | 4,219 | 2024-06-07 | 1.51 | -2.82 | -65.13% | 6,576 | 5,040 |
| 5.70 | +1.99 | +53.64% | 3,062 | 370 | 2024-06-10 | 1.65 | -2.61 | -61.27% | 419 | 538 |
| 5.98 | +1.84 | +44.44% | 463 | 138 | 2024-06-11 | 2.01 | -2.29 | -53.26% | 370 | 451 |
| 6.95 | +2.12 | +43.89% | 1,699 | 551 | 2024-06-12 | 2.60 | -2.53 | -49.32% | 567 | 2,391 |
| 7.36 | +2.26 | +44.31% | 616 | 104 | 2024-06-13 | 3.18 | -2.14 | -40.23% | 307 | 104 |
| 7.55 | +2.36 | +45.47% | 4,910 | 996 | 2024-06-14 | 3.14 | -2.56 | -44.91% | 1,438 | 4,580 |
| 8.35 | +2.45 | +41.53% | 2,585 | 8,698 | 2024-06-21 | 4.17 | -2.79 | -40.09% | 3,957 | 8,167 |
| 9.10 | +2.50 | +37.88% | 961 | 1,233 | 2024-06-28 | 4.86 | -2.81 | -36.64% | 689 | 4,568 |
| 9.69 | +2.11 | +27.84% | 806 | 783 | 2024-07-05 | 5.47 | -2.52 | -31.54% | 854 | 228 |
| 11.42 | +2.25 | +24.54% | 142 | 47 | 2024-07-12 | 6.54 | -1.96 | -23.06% | 119 | 28 |
| 12.61 | +3.28 | +35.16% | 2,831 | 8,619 | 2024-07-19 | 6.48 | -2.52 | -28.00% | 1,297 | 1,782 |
| 13.76 | +2.57 | +22.97% | 379 | 355 | 2024-07-31 | 7.01 | -2.90 | -29.26% | 825 | 280 |
| 17.09 | +1.78 | +11.63% | 79 | 2,259 | 2024-08-30 | 9.15 | -2.56 | -21.86% | 241 | 318 |
| 23.58 | +0.48 | +2.08% | 9 | 11 | 2024-10-31 | 13.60 | -1.53 | -10.11% | 7 | 609 |
| 27.22 | 0.00 | - | 1 | 6 | 2024-11-29 | 18.39 | +1.30 | +7.61% | 25 | 42 |
| - | - | - | - | - | 2025-01-31 | 21.06 | +2.46 | +13.23% | 1 | 15 |
| 41.00 | 0.00 | - | 1 | 80 | 2025-03-31 | 20.93 | 0.00 | - | 1 | 3 |
© 2024 Yahoo. All rights reserved.