SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:44AM EDT. Market open.
Strike:495.00
Calls
September 16, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 2024-09-16 | 0.03 | 0.00 | - | 11 | 424 |
| - | - | - | - | - | 2024-09-17 | 0.02 | 0.00 | - | 482 | 496 |
| - | - | - | - | - | 2024-09-18 | 0.04 | 0.00 | - | 12 | 439 |
| - | - | - | - | - | 2024-09-19 | 0.05 | -0.02 | -28.57% | 12 | 507 |
| 67.01 | +0.46 | +0.69% | 1 | 10,002 | 2024-09-20 | 0.11 | +0.01 | +10.00% | 39 | 87,345 |
| - | - | - | - | - | 2024-09-23 | 0.14 | 0.00 | - | - | 31 |
| - | - | - | - | - | 2024-09-24 | 0.15 | 0.00 | - | - | 26 |
| - | - | - | - | - | 2024-09-25 | 0.20 | 0.00 | - | - | 29 |
| 51.08 | 0.00 | - | 2 | 12 | 2024-09-27 | 0.19 | -0.02 | -9.52% | 1 | 2,563 |
| 60.31 | 0.00 | - | 100 | 532 | 2024-09-30 | 0.22 | -0.01 | -4.35% | 15 | 18,174 |
| 61.31 | 0.00 | - | 30 | 8 | 2024-10-04 | 0.31 | -0.03 | -8.82% | 2 | 1,034 |
| 53.48 | 0.00 | - | - | 6 | 2024-10-11 | 0.57 | +0.01 | +1.79% | 14 | 823 |
| 68.32 | 0.00 | - | 3 | 155 | 2024-10-18 | 0.85 | +0.08 | +10.39% | 206 | 23,012 |
| 63.89 | 0.00 | - | - | 20 | 2024-10-25 | 1.08 | +0.07 | +6.93% | 505 | 1,742 |
| 64.15 | 0.00 | - | 10 | 19 | 2024-10-31 | 1.35 | +0.19 | +16.38% | 1 | 7,415 |
| - | - | - | - | - | 2024-11-01 | 1.39 | +0.06 | +4.51% | 16 | 5 |
| 71.21 | 0.00 | - | 2 | 615 | 2024-11-15 | 2.38 | +0.18 | +8.18% | 218 | 7,077 |
| 59.80 | 0.00 | - | 3 | 180 | 2024-11-29 | 2.91 | +0.13 | +4.68% | 2 | 5,918 |
| 75.18 | 0.00 | - | 10 | 9,941 | 2024-12-20 | 4.11 | +0.21 | +5.38% | 115 | 20,516 |
| 66.34 | 0.00 | - | 70 | 118 | 2024-12-31 | 4.82 | 0.00 | - | 4 | 1,344 |
| 71.30 | 0.00 | - | 4 | 3,574 | 2025-01-17 | 5.42 | +0.35 | +6.90% | 22 | 13,912 |
| 79.76 | 0.00 | - | 2 | 189 | 2025-01-31 | 5.66 | 0.00 | - | 10 | 154 |
| 65.50 | 0.00 | - | 2 | 2 | 2025-02-28 | 7.87 | 0.00 | - | 17 | 150 |
| 83.00 | 0.00 | - | 5 | 1,223 | 2025-03-21 | 8.02 | +0.46 | +6.08% | 18 | 28,928 |
| 72.32 | 0.00 | - | 1 | 295 | 2025-03-31 | 7.99 | -0.37 | -4.43% | 1 | 1,112 |
| 83.63 | 0.00 | - | 5 | 123 | 2025-04-17 | 8.50 | 0.00 | - | 5 | 119 |
| 90.45 | +0.88 | +0.98% | 2 | 537 | 2025-06-20 | 11.19 | +0.51 | +4.78% | 10 | 7,468 |
| 73.66 | 0.00 | - | 2 | 14 | 2025-06-30 | 11.48 | 0.00 | - | 3 | 125 |
| 93.16 | 0.00 | - | 2 | 12 | 2025-08-15 | 12.76 | 0.00 | - | 100 | 149 |
| 90.44 | 0.00 | - | 2 | 799 | 2025-09-19 | 14.18 | +0.03 | +0.21% | 7 | 1,357 |
| 100.85 | 0.00 | - | 2 | 1,432 | 2025-12-19 | 17.18 | 0.00 | - | 17 | 1,729 |
| 102.59 | +1.13 | +1.11% | 3 | 317 | 2026-01-16 | 17.87 | 0.00 | - | 10 | 3,048 |
| 98.75 | 0.00 | - | 1 | 29 | 2026-06-18 | 21.59 | 0.00 | - | 1 | 90 |
| 119.33 | 0.00 | - | 3 | 2,196 | 2026-12-18 | 26.50 | -0.14 | -0.53% | 1 | 1,572 |
© 2024 Yahoo. All rights reserved.