SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:31PM EDT. Market open.
Strike:470.00
Calls
October 9, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 2024-10-09 | 0.01 | 0.00 | - | 1 | 4,095 |
| 101.77 | 0.00 | - | 8 | 8 | 2024-10-10 | 0.01 | 0.00 | - | 91 | 595 |
| 102.76 | 0.00 | - | 2 | 4 | 2024-10-11 | 0.01 | -0.01 | -50.00% | 1 | 2,189 |
| - | - | - | - | - | 2024-10-14 | 0.02 | -0.02 | -50.00% | 35 | 114 |
| 99.99 | 0.00 | - | - | 0 | 2024-10-15 | 0.12 | 0.00 | - | 892 | 1,335 |
| - | - | - | - | - | 2024-10-16 | 0.05 | -0.04 | -44.44% | 1 | 193 |
| 106.98 | +8.06 | +8.15% | 2 | 93 | 2024-10-18 | 0.10 | -0.07 | -41.18% | 22 | 41,874 |
| 104.20 | 0.00 | - | 1 | 28 | 2024-10-25 | 0.25 | -0.07 | -21.87% | 7 | 3,506 |
| 100.87 | 0.00 | - | 10 | 50 | 2024-10-31 | 0.46 | 0.00 | - | 3 | 8,165 |
| 102.09 | 0.00 | - | 10 | 14 | 2024-11-01 | 0.44 | -0.08 | -15.38% | 685 | 1,334 |
| - | - | - | - | - | 2024-11-08 | 0.68 | -0.09 | -11.69% | 15 | 179 |
| 109.60 | +5.18 | +4.96% | 5 | 603 | 2024-11-15 | 0.83 | -0.11 | -11.70% | 125 | 16,608 |
| - | - | - | - | - | 2024-11-22 | 1.04 | -0.13 | -11.11% | 1 | 22 |
| 104.21 | 0.00 | - | 1 | 105 | 2024-11-29 | 1.18 | -0.17 | -12.59% | 20 | 1,323 |
| 112.99 | +2.66 | +2.41% | 129 | 8,577 | 2024-12-20 | 1.93 | -0.19 | -8.96% | 17 | 17,619 |
| 104.23 | 0.00 | - | 1 | 208 | 2024-12-31 | 2.27 | -0.15 | -6.20% | 26 | 637 |
| 110.86 | 0.00 | - | 1 | 9,909 | 2025-01-17 | 2.81 | -0.25 | -8.17% | 470 | 22,546 |
| 107.01 | 0.00 | - | 10 | 1,069 | 2025-01-31 | 3.50 | -0.16 | -4.37% | 6 | 140 |
| 113.78 | 0.00 | - | 93 | 113 | 2025-02-28 | 4.10 | -0.95 | -18.81% | 4 | 140 |
| 120.50 | +4.55 | +3.92% | 1 | 948 | 2025-03-21 | 4.73 | -0.26 | -5.21% | 11 | 8,581 |
| 111.00 | 0.00 | - | 6 | 145 | 2025-03-31 | 5.39 | 0.00 | - | 3 | 4,239 |
| 116.00 | 0.00 | - | 1 | 38 | 2025-04-17 | 5.49 | -0.97 | -15.02% | 3 | 2,407 |
| 120.94 | 0.00 | - | 1 | 519 | 2025-06-20 | 7.01 | -0.45 | -6.03% | 6 | 6,590 |
| 120.65 | 0.00 | - | 2 | 203 | 2025-06-30 | 8.53 | 0.00 | - | 1 | 352 |
| 120.97 | 0.00 | - | 2 | 11 | 2025-08-15 | 9.10 | 0.00 | - | 1 | 198 |
| 124.92 | 0.00 | - | 10 | 1,008 | 2025-09-19 | 9.97 | 0.00 | - | 60 | 390 |
| 129.80 | +5.68 | +4.58% | 1 | 1 | 2025-09-30 | 9.82 | -0.75 | -7.10% | 1 | 32 |
| 136.77 | +4.25 | +3.21% | 9 | 2,888 | 2025-12-19 | 12.19 | 0.00 | - | 1 | 1,216 |
| 131.22 | 0.00 | - | 3 | 152 | 2026-01-16 | 12.57 | 0.00 | - | 6 | 1,469 |
| 137.53 | 0.00 | - | 3 | 3 | 2026-06-18 | 16.57 | 0.00 | - | 3 | 28 |
| 151.00 | 0.00 | - | 3 | 273 | 2026-12-18 | 18.91 | -1.14 | -5.69% | 1 | 892 |
| - | - | - | - | - | 2027-01-15 | 20.37 | -0.43 | -2.07% | 1 | 19 |
© 2024 Yahoo. All rights reserved.