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:515.00
Calls
October 14, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 2024-10-14 | 0.02 | 0.00 | - | 776 | 901 |
| - | - | - | - | - | 2024-10-15 | 0.02 | -0.02 | -50.00% | 7 | 450 |
| - | - | - | - | - | 2024-10-16 | 0.04 | -0.03 | -42.86% | 2 | 401 |
| - | - | - | - | - | 2024-10-17 | 0.06 | -0.05 | -45.45% | 137 | 898 |
| 64.76 | +3.88 | +6.37% | 2 | 5,878 | 2024-10-18 | 0.10 | -0.06 | -37.50% | 310 | 27,442 |
| 62.98 | 0.00 | - | 1 | 120 | 2024-10-25 | 0.31 | -0.08 | -20.51% | 605 | 3,555 |
| 63.04 | 0.00 | - | 2 | 334 | 2024-10-31 | 0.53 | -0.18 | -25.35% | 553 | 11,982 |
| 66.48 | +7.34 | +12.41% | 12 | 54 | 2024-11-01 | 0.61 | -0.17 | -21.79% | 40 | 2,713 |
| 68.05 | +6.55 | +10.65% | 2 | 3 | 2024-11-08 | 1.16 | -0.24 | -17.14% | 58 | 1,340 |
| 65.44 | 0.00 | - | 7 | 1,036 | 2024-11-15 | 1.56 | -0.26 | -14.29% | 292 | 54,366 |
| 65.35 | 0.00 | - | 3 | 8 | 2024-11-22 | 1.86 | -0.39 | -17.33% | 9 | 213 |
| 62.07 | 0.00 | - | 132 | 279 | 2024-11-29 | 2.24 | -0.34 | -13.18% | 92 | 10,380 |
| 72.78 | +3.38 | +4.87% | 5 | 8,267 | 2024-12-20 | 3.38 | -0.38 | -10.11% | 485 | 12,283 |
| 73.09 | +3.08 | +4.40% | 2 | 3,885 | 2024-12-31 | 3.91 | -0.49 | -11.14% | 42 | 29,940 |
| 75.14 | +3.14 | +4.36% | 46 | 4,837 | 2025-01-17 | 4.71 | -0.41 | -8.01% | 46 | 27,038 |
| 76.43 | +2.98 | +4.06% | 1 | 47 | 2025-01-31 | 5.38 | -0.59 | -9.88% | 31 | 847 |
| 72.75 | 0.00 | - | 2 | 38 | 2025-02-28 | 6.65 | -0.65 | -8.90% | 2 | 50 |
| 81.67 | +3.57 | +4.57% | 2 | 4,151 | 2025-03-21 | 7.74 | -0.49 | -5.95% | 103 | 11,430 |
| 75.00 | 0.00 | - | 1 | 231 | 2025-03-31 | 9.94 | 0.00 | - | 1 | 786 |
| 76.36 | 0.00 | - | 129 | 699 | 2025-04-17 | 8.96 | -0.56 | -5.88% | 7 | 1,416 |
| 87.27 | 0.00 | - | 4 | 1,442 | 2025-06-20 | 11.27 | -0.73 | -6.08% | 60 | 13,154 |
| 86.58 | 0.00 | - | 2 | 37 | 2025-06-30 | 13.15 | 0.00 | - | 1 | 70 |
| 83.84 | 0.00 | - | 2 | 38 | 2025-08-15 | 13.37 | -0.75 | -5.31% | 3 | 276 |
| 91.61 | 0.00 | - | 1 | 237 | 2025-09-19 | 14.57 | -0.71 | -4.65% | 14 | 7,454 |
| 95.04 | 0.00 | - | 2 | 6 | 2025-09-30 | 16.93 | 0.00 | - | 2 | 13 |
| 102.44 | +1.96 | +1.95% | 1 | 694 | 2025-12-19 | 17.90 | +0.02 | +0.11% | 414 | 3,522 |
| 102.33 | +1.33 | +1.32% | 2 | 483 | 2026-01-16 | 18.78 | -0.38 | -1.98% | 1 | 966 |
| 109.32 | 0.00 | - | 5 | 11 | 2026-06-18 | 24.03 | 0.00 | - | 2 | 48 |
| 121.16 | 0.00 | - | 1 | 2,702 | 2026-12-18 | 26.82 | -1.68 | -5.89% | 1 | 1,688 |
| - | - | - | - | - | 2027-01-15 | 27.56 | 0.00 | - | 2 | 117 |
© 2024 Yahoo. All rights reserved.