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:485.00
Calls
October 7, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 87.11 | 0.00 | - | - | 5 | 2024-10-07 | 0.01 | -0.03 | -75.00% | 10 | 869 |
| 87.29 | 0.00 | - | - | 2 | 2024-10-08 | 0.06 | 0.00 | - | 4 | 263 |
| 87.67 | 0.00 | - | - | 1 | 2024-10-09 | 0.05 | -0.09 | -64.29% | 28 | 545 |
| - | - | - | - | - | 2024-10-10 | 0.07 | +0.07 | - | 73 | 50 |
| 84.84 | 0.00 | - | 4 | 5 | 2024-10-11 | 0.07 | -0.17 | -70.83% | 41 | 2,674 |
| - | - | - | - | - | 2024-10-14 | 0.19 | +0.19 | - | 3 | 19 |
| - | - | - | - | - | 2024-10-15 | 0.26 | +0.26 | - | - | 68 |
| - | - | - | - | - | 2024-10-16 | 0.20 | +0.20 | - | 1,355 | 3 |
| 87.27 | +87.27 | - | 1 | - | 2024-10-17 | 0.31 | +0.31 | - | 28 | - |
| 88.10 | +3.75 | +4.45% | 2 | 185 | 2024-10-18 | 0.24 | -0.19 | -44.19% | 266 | 25,632 |
| 88.95 | 0.00 | - | 21 | 19 | 2024-10-25 | 0.40 | -0.19 | -32.20% | 848 | 77,107 |
| 87.31 | 0.00 | - | 1 | 77 | 2024-10-31 | 0.57 | -0.14 | -19.72% | 246 | 5,543 |
| 89.71 | 0.00 | - | 54 | 28 | 2024-11-01 | 0.61 | -0.16 | -20.78% | 183 | 1,566 |
| 86.94 | +86.94 | - | - | 0 | 2024-11-08 | 1.05 | -0.11 | -9.48% | 24 | 262 |
| 88.35 | 0.00 | - | 2 | 290 | 2024-11-15 | 1.14 | -0.34 | -22.97% | 496 | 32,223 |
| - | - | - | - | - | 2024-11-22 | 1.48 | +1.48 | - | 16 | - |
| 91.17 | 0.00 | - | 4 | 209 | 2024-11-29 | 1.77 | -0.21 | -10.61% | 30 | 4,677 |
| 92.12 | 0.00 | - | 23 | 4,571 | 2024-12-20 | 2.54 | -0.58 | -18.59% | 394 | 15,345 |
| 95.96 | 0.00 | - | 1 | 81 | 2024-12-31 | 3.15 | -0.09 | -2.78% | 3 | 4,140 |
| 91.27 | 0.00 | - | 1 | 4,900 | 2025-01-17 | 3.54 | -0.67 | -15.91% | 537 | 6,875 |
| 94.87 | 0.00 | - | 2 | 385 | 2025-01-31 | 4.20 | -0.32 | -7.08% | 56 | 177 |
| 98.18 | 0.00 | - | 3 | 8 | 2025-02-28 | 5.65 | 0.00 | - | 1 | 30 |
| 98.47 | 0.00 | - | 2 | 644 | 2025-03-21 | 5.91 | -0.33 | -5.29% | 41 | 9,067 |
| 98.14 | 0.00 | - | 4 | 207 | 2025-03-31 | 6.50 | -0.25 | -3.70% | 1 | 1,312 |
| 100.75 | 0.00 | - | 2 | 1,611 | 2025-04-17 | 6.76 | +0.16 | +2.42% | 80 | 425 |
| 108.80 | +3.00 | +2.84% | 3 | 3,201 | 2025-06-20 | 9.16 | 0.00 | - | 144 | 2,305 |
| 105.15 | 0.00 | - | 2 | 12 | 2025-06-30 | 10.10 | 0.00 | - | 2 | 107 |
| 108.47 | 0.00 | - | 2 | 10 | 2025-08-15 | 11.35 | 0.00 | - | 1 | 35 |
| 116.24 | 0.00 | - | 3 | 364 | 2025-09-19 | 11.12 | 0.00 | - | 12 | 1,848 |
| 110.57 | +110.57 | - | - | 1 | 2025-09-30 | 13.30 | +13.30 | - | - | 3 |
| 120.70 | +5.35 | +4.64% | 2 | 1,234 | 2025-12-19 | 14.02 | -1.83 | -11.55% | 119 | 1,689 |
| 116.37 | 0.00 | - | 2 | 3,037 | 2026-01-16 | 14.92 | -0.21 | -1.39% | 2 | 2,626 |
| 123.56 | 0.00 | - | 2 | 9 | 2026-06-18 | 19.00 | 0.00 | - | 2 | 22 |
| 132.47 | 0.00 | - | 2 | 928 | 2026-12-18 | 23.86 | 0.00 | - | 1 | 1,421 |
| 135.00 | 0.00 | - | 1 | 1 | 2027-01-15 | 24.18 | 0.00 | - | 6 | 10 |
© 2024 Yahoo. All rights reserved.