SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:54AM EDT. Market open.
Strike:525.00
Calls
October 15, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 2024-10-15 | 0.01 | 0.00 | - | 135 | 2,450 |
| - | - | - | - | - | 2024-10-16 | 0.01 | 0.00 | - | 138 | 710 |
| - | - | - | - | - | 2024-10-17 | 0.03 | 0.00 | - | 9 | 573 |
| 59.34 | +0.23 | +0.39% | 3 | 16,658 | 2024-10-18 | 0.04 | -0.01 | -20.00% | 6,160 | 68,814 |
| - | - | - | - | - | 2024-10-21 | 0.08 | 0.00 | - | 64 | 802 |
| - | - | - | - | - | 2024-10-22 | 0.09 | -0.02 | -18.18% | 21 | 280 |
| - | - | - | - | - | 2024-10-23 | 0.12 | -0.02 | -14.29% | 1 | 23 |
| 55.44 | 0.00 | - | 1,095 | 946 | 2024-10-25 | 0.20 | -0.03 | -13.04% | 204 | 5,160 |
| 61.21 | 0.00 | - | 16 | 1,759 | 2024-10-31 | 0.44 | -0.01 | -2.22% | 12 | 12,326 |
| 53.65 | 0.00 | - | 1 | 19 | 2024-11-01 | 0.53 | -0.02 | -3.64% | 1,023 | 3,391 |
| 52.47 | 0.00 | - | 1 | 16 | 2024-11-08 | 1.08 | +0.03 | +2.86% | 105 | 732 |
| 62.84 | +0.24 | +0.38% | 4 | 3,645 | 2024-11-15 | 1.52 | +0.05 | +3.40% | 15,422 | 55,636 |
| 60.25 | 0.00 | - | 1 | 89 | 2024-11-22 | 1.92 | +0.07 | +3.78% | 11 | 632 |
| 63.58 | 0.00 | - | 3 | 1,100 | 2024-11-29 | 2.24 | +0.08 | +3.70% | 74 | 14,408 |
| 67.83 | 0.00 | - | 50 | 9,554 | 2024-12-20 | 3.57 | +0.18 | +5.31% | 1,160 | 37,011 |
| 66.50 | 0.00 | - | 1 | 938 | 2024-12-31 | 4.01 | +0.17 | +4.43% | 57 | 5,503 |
| 67.43 | -2.38 | -3.41% | 16 | 13,496 | 2025-01-17 | 4.92 | +0.22 | +4.68% | 571 | 21,598 |
| 70.62 | 0.00 | - | 2 | 187 | 2025-01-31 | 5.58 | +0.23 | +4.30% | 16 | 382 |
| 74.07 | 0.00 | - | 2 | 24 | 2025-02-28 | 6.66 | 0.00 | - | 32 | 1,144 |
| 76.48 | -0.55 | -0.71% | 6 | 2,029 | 2025-03-21 | 8.03 | +0.27 | +3.48% | 30 | 16,179 |
| 64.25 | 0.00 | - | 2 | 586 | 2025-03-31 | 8.31 | +0.18 | +2.21% | 1 | 326 |
| 76.57 | 0.00 | - | 10 | 1,295 | 2025-04-17 | 8.88 | 0.00 | - | 11 | 532 |
| 82.00 | 0.00 | - | 5 | 2,907 | 2025-06-20 | 11.80 | +0.31 | +2.70% | 24 | 8,213 |
| 77.00 | 0.00 | - | 1 | 79 | 2025-06-30 | 11.92 | 0.00 | - | 3 | 308 |
| 88.16 | 0.00 | - | 3 | 33 | 2025-08-15 | 14.18 | 0.00 | - | 6 | 608 |
| 91.85 | 0.00 | - | 3 | 1,457 | 2025-09-19 | 15.09 | 0.00 | - | 9 | 7,262 |
| 88.70 | 0.00 | - | 1 | 6 | 2025-09-30 | 16.90 | 0.00 | - | 6 | 9 |
| 98.00 | 0.00 | - | 3 | 1,504 | 2025-12-19 | 18.10 | 0.00 | - | 95 | 4,019 |
| 97.01 | +2.16 | +2.28% | 5 | 2,279 | 2026-01-16 | 18.87 | 0.00 | - | 2 | 15,914 |
| 101.43 | 0.00 | - | 2 | 89 | 2026-06-18 | 24.02 | 0.00 | - | 1 | 67 |
| 120.30 | 0.00 | - | 2 | 1,209 | 2026-12-18 | 28.80 | 0.00 | - | 2 | 3,388 |
| 120.65 | 0.00 | - | 12 | 13 | 2027-01-15 | 27.96 | 0.00 | - | 16 | 17 |
© 2024 Yahoo. All rights reserved.