SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:04AM EDT. Market open.
Strike:485.00
Calls
September 20, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 85.85 | 0.00 | - | 2,542 | 4 | 2024-09-20 | 0.01 | 0.00 | - | 5 | 44,240 |
| - | - | - | - | - | 2024-09-23 | 0.03 | 0.00 | - | 15 | 84 |
| - | - | - | - | - | 2024-09-24 | 0.04 | 0.00 | - | 20 | 767 |
| - | - | - | - | - | 2024-09-25 | 0.03 | -0.07 | -70.00% | 20 | 382 |
| 64.40 | 0.00 | - | 1 | 0 | 2024-09-27 | 0.05 | -0.03 | -37.50% | 20 | 1,136 |
| 86.63 | 0.00 | - | 52 | 0 | 2024-09-30 | 0.07 | -0.04 | -36.36% | 10 | 6,061 |
| 83.54 | -1.46 | -1.72% | 4 | 1 | 2024-10-04 | 0.12 | -0.08 | -40.00% | 6 | 9,193 |
| - | - | - | - | - | 2024-10-11 | 0.31 | 0.00 | - | 70 | 1,730 |
| 84.82 | -2.18 | -2.51% | 3 | 201 | 2024-10-18 | 0.40 | -0.03 | -6.98% | 54 | 23,097 |
| 65.25 | 0.00 | - | - | 1 | 2024-10-25 | 0.56 | -0.01 | -1.75% | 1 | 1,158 |
| 87.31 | 0.00 | - | 1 | 77 | 2024-10-31 | 0.69 | -0.06 | -8.00% | 10 | 5,362 |
| 90.39 | 0.00 | - | 1 | 289 | 2024-11-15 | 1.36 | +0.08 | +6.25% | 302 | 22,956 |
| 90.51 | 0.00 | - | 1 | 62 | 2024-11-29 | 1.85 | +0.02 | +1.09% | 1 | 4,702 |
| 93.99 | 0.00 | - | 8 | 4,598 | 2024-12-20 | 2.68 | 0.00 | - | 11 | 12,507 |
| 94.06 | 0.00 | - | 4 | 81 | 2024-12-31 | 2.84 | 0.00 | - | 3 | 578 |
| 94.90 | 0.00 | - | 3 | 4,893 | 2025-01-17 | 3.62 | -0.01 | -0.28% | 1 | 6,725 |
| 94.47 | -1.97 | -2.04% | 4 | 384 | 2025-01-31 | 4.11 | +0.03 | +0.74% | 35 | 157 |
| 91.20 | 0.00 | - | 1 | 4 | 2025-02-28 | 4.95 | 0.00 | - | 2 | 18 |
| 100.91 | 0.00 | - | 1 | 641 | 2025-03-21 | 5.72 | 0.00 | - | 22 | 9,003 |
| 92.98 | 0.00 | - | 2 | 207 | 2025-03-31 | 6.11 | 0.00 | - | 5 | 1,304 |
| 100.98 | 0.00 | - | 1 | 1,610 | 2025-04-17 | 6.50 | 0.00 | - | 50 | 346 |
| 103.94 | -3.45 | -3.11% | 1 | 3,200 | 2025-06-20 | 8.43 | 0.00 | - | 10 | 2,132 |
| 84.99 | 0.00 | - | 1 | 8 | 2025-06-30 | 8.63 | 0.00 | - | 5 | 157 |
| 108.11 | 0.00 | - | 2 | 4 | 2025-08-15 | 10.24 | 0.00 | - | 5 | 24 |
| 113.64 | 0.00 | - | 1 | 368 | 2025-09-19 | 11.50 | 0.00 | - | 4 | 1,228 |
| 117.54 | 0.00 | - | 6 | 1,232 | 2025-12-19 | 13.66 | 0.00 | - | 13 | 1,439 |
| 117.46 | 0.00 | - | 187 | 3,036 | 2026-01-16 | 16.12 | 0.00 | - | 1 | 2,625 |
| 120.03 | 0.00 | - | 2 | 9 | 2026-06-18 | 23.66 | 0.00 | - | 1 | 22 |
| 134.29 | 0.00 | - | 6 | 931 | 2026-12-18 | 22.05 | 0.00 | - | 83 | 1,277 |
© 2024 Yahoo. All rights reserved.