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:590.00
Calls
October 7, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.01 | 0.00 | - | 27 | 2,413 | 2024-10-07 | 19.50 | -3.65 | -15.77% | 3 | 4 |
| 0.01 | 0.00 | - | 133 | 864 | 2024-10-08 | 16.75 | -6.34 | -27.46% | 52 | 3 |
| 0.01 | 0.00 | - | 562 | 575 | 2024-10-09 | 23.10 | 0.00 | - | 1 | 0 |
| 0.02 | -0.03 | -60.00% | 79 | 336 | 2024-10-10 | 20.83 | +0.80 | +3.99% | 3 | 7 |
| 0.05 | -0.03 | -37.50% | 833 | 7,111 | 2024-10-11 | 17.00 | -6.13 | -26.50% | 9 | 5 |
| 0.51 | +0.12 | +30.77% | 2,920 | 23,701 | 2024-10-18 | 17.00 | -4.89 | -22.34% | 192 | 159 |
| 1.14 | +0.34 | +42.50% | 1,869 | 4,023 | 2024-10-25 | 17.50 | -4.37 | -19.98% | 132 | 10 |
| 1.75 | +0.59 | +50.86% | 3,490 | 14,288 | 2024-10-31 | 17.68 | -5.89 | -24.99% | 6 | 307 |
| 2.04 | +0.58 | +39.73% | 6,225 | 2,208 | 2024-11-01 | 17.50 | -5.28 | -23.18% | 33 | 154 |
| 4.40 | +1.27 | +40.58% | 395 | 297 | 2024-11-08 | 22.36 | -2.14 | -8.73% | 55 | 18 |
| 5.30 | +1.18 | +28.64% | 1,292 | 11,731 | 2024-11-15 | 19.49 | -3.75 | -16.14% | 196 | 4,136 |
| 6.89 | +1.59 | +30.00% | 319 | 4,743 | 2024-11-29 | 22.32 | -2.36 | -9.56% | 11 | 115 |
| 9.47 | +1.37 | +16.91% | 666 | 21,418 | 2024-12-20 | 21.90 | -4.67 | -17.58% | 34 | 937 |
| 10.23 | +2.04 | +24.91% | 487 | 3,180 | 2024-12-31 | 23.30 | -3.38 | -12.67% | 1 | 102 |
| 12.23 | +1.69 | +16.03% | 601 | 7,048 | 2025-01-17 | 23.61 | -4.34 | -15.53% | 9 | 103 |
| 13.89 | +1.71 | +14.04% | 68 | 852 | 2025-01-31 | 24.69 | -4.19 | -14.51% | 9 | 70 |
| 16.64 | +1.83 | +12.36% | 19 | 167 | 2025-02-28 | 26.15 | -3.85 | -12.83% | 1 | 37 |
| 18.65 | +1.49 | +8.68% | 192 | 8,692 | 2025-03-21 | 27.27 | -1.82 | -6.26% | 57 | 96 |
| 19.00 | +1.47 | +8.39% | 7 | 438 | 2025-03-31 | 31.15 | 0.00 | - | 6 | 445 |
| 20.88 | +1.29 | +6.58% | 9 | 5,847 | 2025-04-17 | 32.79 | 0.00 | - | 11 | 15 |
| 27.84 | +2.14 | +8.33% | 32 | 9,177 | 2025-06-20 | 32.23 | -3.14 | -8.88% | 14 | 1,288 |
| 28.40 | +2.46 | +9.48% | 6 | 239 | 2025-06-30 | 32.83 | -2.01 | -5.77% | 3 | 22 |
| 32.91 | +3.12 | +10.47% | 1 | 1,144 | 2025-08-15 | 34.18 | 0.00 | - | 3 | 166 |
| 36.45 | +3.57 | +10.86% | 11 | 3,394 | 2025-09-19 | 35.37 | -2.00 | -5.35% | 4 | 731 |
| 42.70 | +1.96 | +4.81% | 17 | 1,086 | 2025-12-19 | 40.61 | -1.72 | -4.06% | 13 | 806 |
| 41.18 | 0.00 | - | 1 | 616 | 2026-01-16 | 41.40 | -2.11 | -4.85% | 8 | 344 |
| 53.00 | 0.00 | - | 2 | 350 | 2026-06-18 | 52.74 | 0.00 | - | 2 | 813 |
| 66.50 | +1.62 | +2.50% | 5 | 292 | 2026-12-18 | 52.10 | -0.11 | -0.21% | 8 | 1,527 |
| 65.02 | 0.00 | - | 10 | 10 | 2027-01-15 | 54.12 | 0.00 | - | 38 | 58 |
© 2024 Yahoo. All rights reserved.