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:520.00
Calls
October 7, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 49.35 | 0.00 | - | 1 | 2 | 2024-10-07 | 0.02 | -0.08 | -80.00% | 1,491 | 1,388 |
| - | - | - | - | - | 2024-10-08 | 0.03 | -0.11 | -78.57% | 535 | 847 |
| - | - | - | - | - | 2024-10-09 | 0.05 | -0.16 | -76.19% | 45 | 1,331 |
| 48.94 | 0.00 | - | 15 | 5 | 2024-10-10 | 0.08 | -0.18 | -69.23% | 6 | 365 |
| 51.71 | +4.54 | +9.62% | 34 | 46 | 2024-10-11 | 0.13 | -0.20 | -60.61% | 1,461 | 6,488 |
| 53.40 | +4.97 | +10.26% | 135 | 12,558 | 2024-10-18 | 0.43 | -0.32 | -42.67% | 1,650 | 63,212 |
| 54.10 | +0.88 | +1.65% | 6 | 93 | 2024-10-25 | 0.75 | -0.44 | -36.97% | 726 | 2,799 |
| 51.74 | +1.33 | +2.64% | 2 | 460 | 2024-10-31 | 1.08 | -0.45 | -29.41% | 3,808 | 16,234 |
| 54.03 | +2.71 | +5.28% | 2 | 100 | 2024-11-01 | 1.19 | -0.50 | -29.59% | 511 | 6,419 |
| 55.87 | +2.09 | +3.89% | 1 | 16 | 2024-11-08 | 1.96 | -0.87 | -30.74% | 1,179 | 2,430 |
| 58.34 | +5.33 | +10.05% | 4 | 6,091 | 2024-11-15 | 2.44 | -0.77 | -23.99% | 3,198 | 73,091 |
| 58.25 | +2.74 | +4.94% | 81 | 134 | 2024-11-29 | 3.19 | -0.97 | -23.32% | 769 | 3,819 |
| 61.66 | +3.52 | +6.05% | 9 | 16,814 | 2024-12-20 | 4.68 | -1.03 | -18.04% | 1,345 | 45,851 |
| 63.25 | +4.97 | +8.53% | 1 | 1,460 | 2024-12-31 | 5.10 | -1.35 | -20.93% | 18 | 1,583 |
| 63.56 | +3.86 | +6.47% | 4 | 11,235 | 2025-01-17 | 6.08 | -1.33 | -17.95% | 197 | 17,932 |
| 65.42 | -0.11 | -0.17% | 1 | 632 | 2025-01-31 | 6.80 | -1.34 | -16.46% | 58 | 6,911 |
| 67.20 | 0.00 | - | 3 | 32 | 2025-02-28 | 8.29 | -1.41 | -14.54% | 8 | 3,568 |
| 70.75 | +2.18 | +3.18% | 2 | 2,563 | 2025-03-21 | 9.32 | -1.29 | -12.16% | 8,238 | 202,396 |
| 68.74 | 0.00 | - | 4 | 693 | 2025-03-31 | 9.77 | -1.31 | -11.82% | 489 | 2,166 |
| 72.40 | +3.17 | +4.58% | 21 | 678 | 2025-04-17 | 11.63 | +0.14 | +1.22% | 106 | 1,821 |
| 77.70 | +2.54 | +3.38% | 1 | 2,216 | 2025-06-20 | 14.10 | -0.77 | -5.18% | 6 | 10,492 |
| 76.23 | 0.00 | - | 4 | 75 | 2025-06-30 | 14.15 | +1.01 | +7.69% | 2 | 91 |
| 80.00 | 0.00 | - | 2 | 168 | 2025-08-15 | 16.30 | -1.01 | -5.83% | 17 | 112 |
| 84.77 | 0.00 | - | 2 | 271 | 2025-09-19 | 17.29 | -1.00 | -5.47% | 50 | 5,794 |
| 88.41 | 0.00 | - | 1 | 1,902 | 2025-12-19 | 20.33 | -1.20 | -5.57% | 3 | 15,530 |
| 93.17 | +3.90 | +4.37% | 5 | 1,830 | 2026-01-16 | 20.75 | -2.05 | -8.99% | 9 | 2,666 |
| 102.51 | +3.07 | +3.09% | 1 | 19 | 2026-06-18 | 24.80 | -1.99 | -7.43% | 5 | 577 |
| 110.04 | 0.00 | - | 3 | 2,574 | 2026-12-18 | 30.42 | -0.43 | -1.39% | 8 | 4,786 |
| 112.00 | 0.00 | - | 4 | 20 | 2027-01-15 | 30.84 | -0.43 | -1.38% | 3 | 5 |
© 2024 Yahoo. All rights reserved.