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:500.00
Calls
September 16, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 62.81 | +17.33 | +38.10% | 2 | 2 | 2024-09-16 | 0.01 | -0.01 | -50.00% | 205 | 1,056 |
| - | - | - | - | - | 2024-09-17 | 0.03 | -0.01 | -25.00% | 37 | 344 |
| 62.43 | +8.57 | +15.91% | 11 | 1 | 2024-09-18 | 0.04 | -0.03 | -42.86% | 263 | 633 |
| - | - | - | - | - | 2024-09-19 | 0.07 | -0.05 | -41.67% | 5 | 645 |
| 62.30 | +3.28 | +5.56% | 133 | 23,283 | 2024-09-20 | 0.13 | -0.04 | -23.53% | 3,058 | 105,082 |
| 62.10 | +3.15 | +5.34% | 23 | 37 | 2024-09-27 | 0.23 | -0.05 | -17.86% | 347 | 9,174 |
| 62.09 | +2.39 | +4.00% | 35 | 1,040 | 2024-09-30 | 0.26 | -0.06 | -18.75% | 3,692 | 22,867 |
| 62.95 | +7.08 | +12.67% | 2 | 54 | 2024-10-04 | 0.39 | -0.11 | -22.00% | 766 | 2,207 |
| 61.83 | +17.07 | +38.14% | 2 | 25 | 2024-10-11 | 0.62 | -0.14 | -18.42% | 232 | 1,686 |
| 63.59 | +2.49 | +4.08% | 36 | 2,626 | 2024-10-18 | 0.89 | -0.16 | -15.24% | 9,204 | 64,148 |
| - | - | - | - | - | 2024-10-25 | 1.16 | -0.14 | -10.77% | 269 | 927 |
| 64.19 | +1.38 | +2.20% | 6 | 128 | 2024-10-31 | 1.42 | -0.21 | -12.88% | 4,691 | 15,688 |
| 66.91 | +3.41 | +5.37% | 22 | 838 | 2024-11-15 | 2.49 | -0.24 | -8.79% | 3,264 | 58,238 |
| 68.86 | +2.37 | +3.56% | 2 | 422 | 2024-11-29 | 3.10 | -0.25 | -7.46% | 192 | 4,851 |
| 70.60 | +1.82 | +2.65% | 219 | 9,217 | 2024-12-20 | 4.29 | -0.35 | -7.54% | 14,162 | 234,916 |
| 71.34 | +6.12 | +9.38% | 18 | 686 | 2024-12-31 | 4.67 | -0.32 | -6.41% | 136 | 6,820 |
| 72.57 | +2.17 | +3.08% | 40 | 12,013 | 2025-01-17 | 5.52 | -0.40 | -6.76% | 1,315 | 34,162 |
| 74.58 | +2.70 | +3.76% | 4 | 277 | 2025-01-31 | 6.15 | -0.24 | -3.76% | 41 | 473 |
| 67.55 | 0.00 | - | 1 | 9 | 2025-02-28 | 7.40 | -0.37 | -4.76% | 183 | 377 |
| 79.00 | +9.23 | +13.23% | 4 | 5,201 | 2025-03-21 | 8.26 | -0.24 | -2.82% | 705 | 23,214 |
| 78.64 | +5.84 | +8.02% | 1 | 72 | 2025-03-31 | 8.48 | -0.41 | -4.61% | 317 | 3,206 |
| 80.40 | +9.75 | +13.80% | 8 | 70 | 2025-04-17 | 9.30 | -0.74 | -7.37% | 20 | 670 |
| 85.90 | +2.90 | +3.49% | 3 | 7,621 | 2025-06-20 | 11.54 | -0.36 | -3.03% | 529 | 19,771 |
| 85.77 | +11.72 | +15.83% | 9 | 19 | 2025-06-30 | 11.87 | -0.62 | -4.96% | 178 | 828 |
| 89.00 | +2.04 | +2.35% | 1 | 273 | 2025-08-15 | 14.40 | 0.00 | - | 8 | 709 |
| 91.81 | +5.70 | +6.62% | 4 | 692 | 2025-09-19 | 15.04 | -0.28 | -1.83% | 82 | 3,599 |
| 97.18 | +9.26 | +10.53% | 370 | 1,931 | 2025-12-19 | 17.80 | -0.56 | -3.05% | 28 | 11,216 |
| 97.74 | +2.01 | +2.10% | 442 | 1,382 | 2026-01-16 | 18.78 | -0.09 | -0.48% | 294 | 10,454 |
| 105.76 | +11.54 | +12.25% | 5 | 22 | 2026-06-18 | 23.39 | -0.61 | -2.54% | 11 | 1,270 |
| 114.50 | +2.00 | +1.78% | 6 | 2,421 | 2026-12-18 | 27.29 | -0.71 | -2.54% | 6 | 2,796 |
© 2024 Yahoo. All rights reserved.