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:523.00
Calls
June 3, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 4.49 | -0.26 | -5.47% | 45,713 | 8,436 | 2024-06-03 | 0.01 | -0.19 | -95.00% | 251,887 | 9,127 |
| 5.15 | +0.15 | +3.00% | 11,936 | 3,811 | 2024-06-04 | 0.16 | -0.28 | -63.64% | 69,879 | 4,228 |
| 5.30 | +0.13 | +2.51% | 5,512 | 2,580 | 2024-06-05 | 0.40 | -0.26 | -39.39% | 15,670 | 3,898 |
| 5.75 | +0.23 | +4.17% | 1,793 | 1,062 | 2024-06-06 | 0.66 | -0.20 | -23.26% | 3,993 | 1,569 |
| 6.47 | +0.24 | +3.85% | 4,518 | 3,956 | 2024-06-07 | 1.12 | -0.17 | -13.18% | 10,997 | 7,289 |
| 6.80 | +0.30 | +4.62% | 1,109 | 588 | 2024-06-10 | 1.34 | -0.20 | -12.99% | 2,527 | 360 |
| 6.88 | -0.05 | -0.72% | 128 | 502 | 2024-06-11 | 1.51 | -0.24 | -13.71% | 662 | 552 |
| 7.86 | +0.73 | +10.24% | 182 | 396 | 2024-06-12 | 2.27 | -0.22 | -8.84% | 736 | 1,035 |
| 8.25 | +1.09 | +15.22% | 281 | 328 | 2024-06-13 | 2.86 | -0.35 | -10.90% | 161 | 213 |
| 8.58 | +0.33 | +4.00% | 608 | 1,223 | 2024-06-14 | 2.69 | -0.18 | -6.27% | 943 | 3,449 |
| 9.40 | +0.43 | +4.79% | 666 | 5,303 | 2024-06-21 | 3.75 | -0.07 | -1.83% | 2,620 | 7,656 |
| 9.82 | +0.15 | +1.55% | 3,343 | 3,662 | 2024-06-28 | 5.05 | +0.62 | +14.00% | 1,092 | 8,162 |
| 9.33 | -1.01 | -9.77% | 56 | 1,127 | 2024-07-05 | 4.92 | -0.19 | -3.72% | 190 | 674 |
| 11.00 | +1.17 | +11.90% | 23 | 21 | 2024-07-12 | 5.54 | -0.14 | -2.46% | 26 | 218 |
| 12.81 | +0.25 | +1.99% | 319 | 2,570 | 2024-07-19 | 5.98 | -0.13 | -2.13% | 417 | 3,979 |
| 12.80 | -1.60 | -11.11% | 37 | 4,225 | 2024-07-31 | 7.29 | +0.34 | +4.89% | 37 | 614 |
| 17.06 | -1.23 | -6.72% | 24 | 2,539 | 2024-08-30 | 9.97 | +0.66 | +7.09% | 180 | 891 |
| 27.08 | 0.00 | - | 1 | 65 | 2024-10-31 | 12.47 | 0.00 | - | 12 | 85 |
| 27.78 | -0.68 | -2.39% | 2 | 112 | 2024-11-29 | 14.98 | 0.00 | - | 1 | 5 |
| 37.78 | 0.00 | - | 1 | 0 | 2025-01-31 | 19.45 | 0.00 | - | 1 | 3 |
| 43.19 | 0.00 | - | - | 1 | 2025-03-31 | 21.70 | 0.00 | - | 25 | 126 |
© 2024 Yahoo. All rights reserved.