SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:14AM EDT. Market open.
Strike:510.00
Calls
October 10, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 2024-10-10 | 0.01 | 0.00 | - | 271 | 1,654 |
| 60.77 | 0.00 | - | 1 | 25 | 2024-10-11 | 0.01 | -0.01 | -50.00% | 203 | 4,645 |
| - | - | - | - | - | 2024-10-14 | 0.02 | -0.01 | -33.33% | 3 | 685 |
| - | - | - | - | - | 2024-10-15 | 0.04 | -0.05 | -55.56% | 736 | 1,088 |
| - | - | - | - | - | 2024-10-16 | 0.06 | -0.03 | -33.33% | 6 | 1,074 |
| - | - | - | - | - | 2024-10-17 | 0.15 | 0.00 | - | 202 | 456 |
| 65.78 | -2.62 | -3.83% | 3 | 39,588 | 2024-10-18 | 0.16 | -0.05 | -22.73% | 25 | 114,333 |
| 65.29 | 0.00 | - | 1 | 96 | 2024-10-25 | 0.40 | -0.02 | -4.76% | 379 | 3,082 |
| 60.59 | 0.00 | - | 2 | 300 | 2024-10-31 | 0.65 | -0.01 | -1.52% | 47 | 14,545 |
| 67.45 | -0.57 | -0.84% | 3 | 216 | 2024-11-01 | 0.73 | 0.00 | - | 9 | 3,222 |
| 61.97 | 0.00 | - | 4 | 9 | 2024-11-08 | 1.29 | -0.03 | -2.27% | 3 | 831 |
| 67.87 | 0.00 | - | 2 | 2,361 | 2024-11-15 | 1.61 | 0.00 | - | 88 | 48,269 |
| - | - | - | - | - | 2024-11-22 | 2.14 | +0.13 | +6.47% | 4 | 126 |
| 70.10 | 0.00 | - | 3 | 1,713 | 2024-11-29 | 2.30 | +0.01 | +0.44% | 5 | 6,185 |
| 76.07 | 0.00 | - | 28 | 9,634 | 2024-12-20 | 3.49 | +0.04 | +1.16% | 11 | 22,223 |
| 71.10 | 0.00 | - | 1 | 317 | 2024-12-31 | 4.10 | +0.20 | +5.13% | 2 | 2,777 |
| 76.92 | -0.07 | -0.09% | 2 | 8,984 | 2025-01-17 | 4.84 | +0.07 | +1.47% | 199 | 33,782 |
| 74.38 | 0.00 | - | 3 | 626 | 2025-01-31 | 5.55 | +0.16 | +2.97% | 7 | 764 |
| 75.49 | 0.00 | - | 1 | 30 | 2025-02-28 | 6.94 | +0.29 | +4.36% | 1 | 6,076 |
| 84.12 | 0.00 | - | 12 | 2,367 | 2025-03-21 | 7.57 | 0.00 | - | 37 | 31,031 |
| 78.67 | 0.00 | - | 2 | 131 | 2025-03-31 | 8.10 | 0.00 | - | 3 | 492 |
| 79.60 | 0.00 | - | 1 | 236 | 2025-04-17 | 8.97 | 0.00 | - | 11 | 1,421 |
| 90.98 | 0.00 | - | 3 | 5,255 | 2025-06-20 | 11.00 | +0.09 | +0.82% | 12 | 12,282 |
| 88.25 | 0.00 | - | 1 | 53 | 2025-06-30 | 11.43 | 0.00 | - | 1 | 32 |
| 87.47 | 0.00 | - | 2 | 118 | 2025-08-15 | 13.38 | 0.00 | - | 2 | 80 |
| 97.81 | +2.61 | +2.74% | 1 | 366 | 2025-09-19 | 14.43 | -0.25 | -1.70% | 4 | 2,368 |
| 93.75 | 0.00 | - | 2 | 7 | 2025-09-30 | 15.68 | 0.00 | - | 14 | 1,948 |
| 103.50 | -0.18 | -0.17% | 5 | 1,311 | 2025-12-19 | 17.30 | +0.19 | +1.11% | 5 | 1,223 |
| 105.28 | 0.00 | - | 8 | 656 | 2026-01-16 | 18.09 | 0.00 | - | 2 | 960 |
| 112.62 | 0.00 | - | 8 | 14 | 2026-06-18 | 22.80 | 0.00 | - | 4 | 22 |
| 124.46 | 0.00 | - | 5 | 1,458 | 2026-12-18 | 26.41 | +0.03 | +0.11% | 1 | 3,198 |
| 124.76 | +1.18 | +0.95% | 1 | 17 | 2027-01-15 | 27.75 | 0.00 | - | 65 | 140 |
© 2024 Yahoo. All rights reserved.