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:535.00
Calls
September 9, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 5.65 | -8.89 | -61.14% | 1,639 | 976 | 2024-09-09 | 0.88 | +0.54 | +158.82% | 51,950 | 3,778 |
| 9.12 | -8.13 | -47.13% | 285 | 596 | 2024-09-13 | 3.84 | +2.37 | +161.22% | 10,027 | 4,802 |
| 11.63 | -7.53 | -39.30% | 883 | 12,186 | 2024-09-20 | 6.56 | +3.37 | +105.64% | 22,178 | 46,052 |
| 12.85 | -7.02 | -35.33% | 105 | 92 | 2024-09-27 | 8.01 | +3.34 | +71.52% | 1,180 | 8,235 |
| 13.08 | -5.97 | -31.34% | 178 | 1,161 | 2024-09-30 | 8.05 | +3.53 | +78.10% | 8,131 | 17,452 |
| 14.45 | -6.43 | -30.80% | 84 | 27 | 2024-10-04 | 8.96 | +3.64 | +68.42% | 468 | 1,188 |
| 16.28 | -8.37 | -33.96% | 79 | 124 | 2024-10-11 | 9.76 | +3.43 | +54.19% | 258 | 354 |
| 17.00 | -5.65 | -24.94% | 1,121 | 1,889 | 2024-10-18 | 10.69 | +3.84 | +56.06% | 14,814 | 20,792 |
| 19.46 | -5.10 | -20.77% | 312 | 2,714 | 2024-10-31 | 11.96 | +3.63 | +43.58% | 1,455 | 11,813 |
| 22.46 | -5.45 | -19.53% | 174 | 2,007 | 2024-11-15 | 14.02 | +3.67 | +35.46% | 1,717 | 16,542 |
| 24.55 | -5.45 | -18.17% | 10 | 293 | 2024-11-29 | 14.88 | +3.92 | +35.77% | 219 | 4,153 |
| 26.85 | -8.11 | -23.20% | 33 | 9,001 | 2024-12-20 | 16.48 | +4.07 | +32.80% | 288 | 12,846 |
| 28.33 | -8.12 | -22.28% | 23 | 999 | 2024-12-31 | 17.16 | +4.13 | +31.70% | 206 | 9,657 |
| 30.22 | -4.70 | -13.46% | 55 | 3,039 | 2025-01-17 | 18.23 | +3.55 | +24.18% | 476 | 7,611 |
| 30.96 | -8.79 | -22.11% | 4 | 351 | 2025-01-31 | 19.16 | +3.95 | +25.97% | 21 | 541 |
| 41.67 | 0.00 | - | 2 | 3 | 2025-02-28 | 20.75 | +4.62 | +28.64% | 23 | 6 |
| 36.22 | -7.52 | -17.19% | 6 | 5,238 | 2025-03-21 | 21.69 | +4.23 | +24.23% | 635 | 4,320 |
| 37.62 | -15.09 | -28.63% | 3 | 132 | 2025-03-31 | 22.20 | +3.50 | +18.72% | 157 | 225 |
| 38.38 | -10.52 | -21.51% | 7 | 296 | 2025-04-17 | 22.98 | +3.02 | +15.13% | 5 | 1,368 |
| 44.27 | -7.64 | -14.72% | 13 | 1,476 | 2025-06-20 | 25.99 | +4.40 | +20.38% | 129 | 4,793 |
| 45.09 | -8.60 | -16.02% | 60 | 483 | 2025-06-30 | 23.39 | 0.00 | - | 5 | 188 |
| 48.05 | -7.46 | -13.44% | 2 | 14 | 2025-08-15 | 21.60 | 0.00 | - | 1 | 1,783 |
| 51.00 | -6.25 | -10.92% | 1 | 754 | 2025-09-19 | 28.82 | +2.96 | +11.45% | 1 | 1,877 |
| 67.99 | 0.00 | - | 2 | 902 | 2025-12-19 | 33.13 | +5.13 | +18.32% | 3 | 1,362 |
| 58.00 | -7.47 | -11.41% | 2 | 5,527 | 2026-01-16 | 33.90 | +4.11 | +13.80% | 2 | 3,959 |
| 75.47 | 0.00 | - | 1 | 26 | 2026-06-18 | 38.04 | +7.15 | +23.15% | 1 | 51 |
| 77.00 | -6.30 | -7.56% | 2 | 2,563 | 2026-12-18 | 40.02 | 0.00 | - | 1 | 123 |
© 2024 Yahoo. All rights reserved.