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:570.00
Calls
October 14, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 9.26 | +2.20 | +31.16% | 582 | 2,507 | 2024-10-14 | 0.12 | -0.74 | -86.05% | 16,659 | 3,757 |
| 9.68 | +2.60 | +36.72% | 166 | 1,205 | 2024-10-15 | 0.34 | -0.91 | -72.80% | 7,032 | 3,002 |
| 10.63 | +2.53 | +31.23% | 57 | 512 | 2024-10-16 | 0.58 | -1.04 | -64.20% | 5,838 | 1,896 |
| 10.49 | +2.35 | +28.87% | 70 | 516 | 2024-10-17 | 0.90 | -1.07 | -54.31% | 2,115 | 743 |
| 10.77 | +1.91 | +21.56% | 1,030 | 14,144 | 2024-10-18 | 1.21 | -1.06 | -46.70% | 39,400 | 38,109 |
| 12.71 | +2.15 | +20.36% | 141 | 4,359 | 2024-10-25 | 2.54 | -1.13 | -30.79% | 4,571 | 8,119 |
| 14.56 | +2.06 | +16.48% | 290 | 7,271 | 2024-10-31 | 3.73 | -1.04 | -21.80% | 8,193 | 10,174 |
| 15.08 | +2.13 | +16.45% | 311 | 3,290 | 2024-11-01 | 4.12 | -0.87 | -17.43% | 10,431 | 5,830 |
| 18.29 | +2.52 | +15.98% | 868 | 551 | 2024-11-08 | 6.47 | -1.06 | -14.08% | 1,133 | 1,337 |
| 19.18 | +1.64 | +9.35% | 706 | 7,546 | 2024-11-15 | 7.46 | -1.08 | -12.65% | 6,542 | 22,728 |
| 21.04 | +2.08 | +10.97% | 37 | 1,180 | 2024-11-22 | 8.29 | -0.92 | -9.99% | 259 | 587 |
| 22.08 | +1.89 | +9.36% | 304 | 4,097 | 2024-11-29 | 8.69 | -1.02 | -10.50% | 477 | 3,443 |
| 25.25 | +2.25 | +9.78% | 511 | 17,616 | 2024-12-20 | 11.01 | -0.89 | -7.48% | 3,669 | 8,382 |
| 25.82 | +2.32 | +9.87% | 130 | 11,008 | 2024-12-31 | 11.67 | -0.89 | -7.09% | 105 | 3,134 |
| 28.14 | +1.98 | +7.57% | 327 | 8,805 | 2025-01-17 | 13.01 | -1.04 | -7.40% | 1,811 | 10,326 |
| 30.15 | +2.08 | +7.41% | 16 | 1,661 | 2025-01-31 | 13.96 | -1.40 | -9.11% | 71 | 520 |
| 34.05 | +2.37 | +7.48% | 7 | 126 | 2025-02-28 | 15.54 | -1.72 | -9.97% | 42 | 502 |
| 36.57 | +2.88 | +8.55% | 280 | 8,637 | 2025-03-21 | 17.00 | -1.11 | -6.13% | 315 | 4,335 |
| 36.72 | +1.48 | +4.20% | 26 | 2,258 | 2025-03-31 | 17.70 | -1.50 | -7.81% | 77 | 1,079 |
| 39.25 | +2.85 | +7.83% | 20 | 973 | 2025-04-17 | 18.73 | -1.20 | -6.02% | 37 | 761 |
| 45.87 | +2.74 | +6.35% | 367 | 7,332 | 2025-06-20 | 21.69 | -1.26 | -5.49% | 158 | 2,400 |
| 46.51 | +1.51 | +3.36% | 11 | 672 | 2025-06-30 | 22.60 | -1.03 | -4.36% | 16 | 124 |
| 50.89 | +2.06 | +4.22% | 8 | 858 | 2025-08-15 | 26.91 | 0.00 | - | 2 | 78 |
| 54.01 | +2.88 | +5.63% | 14 | 2,802 | 2025-09-19 | 25.95 | -1.51 | -5.50% | 68 | 6,142 |
| 54.77 | +5.14 | +10.36% | 2 | 21 | 2025-09-30 | 31.08 | 0.00 | - | 1 | 6 |
| 61.03 | +2.43 | +4.15% | 7 | 1,397 | 2025-12-19 | 30.20 | -0.81 | -2.61% | 139 | 1,276 |
| 63.12 | +2.98 | +4.96% | 65 | 927 | 2026-01-16 | 30.76 | -1.45 | -4.50% | 29 | 1,129 |
| 74.00 | +2.36 | +3.29% | 1 | 368 | 2026-06-18 | 35.86 | -2.08 | -5.48% | 4 | 74 |
| 86.42 | +2.42 | +2.88% | 71 | 3,996 | 2026-12-18 | 40.97 | -0.91 | -2.17% | 14 | 553 |
| 87.40 | +4.87 | +5.90% | 44 | 143 | 2027-01-15 | 42.00 | -0.50 | -1.18% | 1 | 114 |
© 2024 Yahoo. All rights reserved.