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:505.00
Calls
September 16, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 2024-09-16 | 0.01 | -0.02 | -66.67% | 3,812 | 504 |
| - | - | - | - | - | 2024-09-17 | 0.02 | -0.01 | -33.33% | 6 | 435 |
| - | - | - | - | - | 2024-09-18 | 0.04 | -0.02 | -33.33% | 47 | 2,108 |
| - | - | - | - | - | 2024-09-19 | 0.08 | -0.03 | -27.27% | 88 | 649 |
| 57.07 | +2.86 | +5.28% | 76 | 6,540 | 2024-09-20 | 0.14 | -0.05 | -26.32% | 4,132 | 43,308 |
| 44.86 | 0.00 | - | 2 | 13 | 2024-09-27 | 0.24 | -0.06 | -20.00% | 154 | 5,668 |
| 56.60 | +5.50 | +10.76% | 1 | 223 | 2024-09-30 | 0.27 | -0.07 | -20.59% | 1,241 | 21,843 |
| 57.50 | +6.18 | +12.04% | 4 | 50 | 2024-10-04 | 0.45 | -0.09 | -16.67% | 431 | 2,296 |
| - | - | - | - | - | 2024-10-11 | 0.72 | -0.14 | -16.28% | 192 | 781 |
| 58.92 | +4.06 | +7.40% | 10 | 1,818 | 2024-10-18 | 1.01 | -0.21 | -17.21% | 844 | 37,015 |
| 54.02 | 0.00 | - | 2 | 7 | 2024-10-25 | 1.34 | -0.16 | -10.67% | 224 | 793 |
| 54.59 | 0.00 | - | 30 | 57 | 2024-10-31 | 1.59 | -0.36 | -18.46% | 81 | 14,213 |
| 62.34 | +10.49 | +20.23% | 29 | 972 | 2024-11-15 | 2.75 | -0.24 | -8.03% | 712 | 28,093 |
| 49.86 | 0.00 | - | 1 | 7 | 2024-11-29 | 3.42 | -0.26 | -7.07% | 24 | 655 |
| 66.47 | +1.99 | +3.09% | 11 | 4,807 | 2024-12-20 | 4.68 | -0.36 | -7.14% | 162 | 30,947 |
| 51.00 | 0.00 | - | 1 | 96 | 2024-12-31 | 5.10 | -0.39 | -7.10% | 7 | 5,182 |
| 68.20 | +2.10 | +3.18% | 4 | 3,868 | 2025-01-17 | 6.03 | -0.20 | -3.21% | 19 | 12,059 |
| 67.11 | 0.00 | - | 1 | 106 | 2025-01-31 | 6.74 | -0.32 | -4.53% | 24 | 1,315 |
| 72.19 | -1.90 | -2.56% | - | 2 | 2025-02-28 | 7.68 | -0.52 | -6.34% | 6 | 16 |
| 74.18 | +1.78 | +2.46% | 6 | 2,052 | 2025-03-21 | 8.76 | -0.29 | -3.20% | 82 | 56,336 |
| 69.80 | 0.00 | - | 1 | 71 | 2025-03-31 | 10.75 | 0.00 | - | 100 | 189 |
| 76.02 | 0.00 | - | 5 | 112 | 2025-04-17 | 9.70 | -3.03 | -23.80% | 2 | 234 |
| 82.00 | +3.29 | +4.18% | 2 | 931 | 2025-06-20 | 12.08 | -1.35 | -10.05% | 1 | 2,462 |
| 77.86 | 0.00 | - | 2 | 45 | 2025-06-30 | 12.58 | -3.72 | -22.82% | 1 | 2,002 |
| 87.36 | 0.00 | - | 2 | 55 | 2025-08-15 | 14.30 | -3.92 | -21.51% | 4 | 81 |
| 87.97 | +6.14 | +7.50% | 8 | 452 | 2025-09-19 | 15.67 | -4.77 | -23.34% | 141 | 5,322 |
| 93.37 | +2.57 | +2.83% | 322 | 2,152 | 2025-12-19 | 18.98 | -3.90 | -17.05% | 11 | 9,742 |
| 93.72 | +8.18 | +9.56% | 512 | 710 | 2026-01-16 | 19.75 | -0.28 | -1.40% | 9 | 646 |
| 100.79 | 0.00 | - | 4 | 12 | 2026-06-18 | 23.30 | 0.00 | - | 46 | 383 |
| 106.44 | 0.00 | - | 1 | 1,295 | 2026-12-18 | 29.00 | -0.34 | -1.16% | 26 | 567 |
© 2024 Yahoo. All rights reserved.