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:545.00
Calls
October 14, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 34.30 | +2.89 | +9.20% | 28 | 25 | 2024-10-14 | 0.01 | -0.04 | -80.00% | 6,034 | 9,438 |
| - | - | - | - | - | 2024-10-15 | 0.05 | -0.06 | -54.55% | 85 | 1,556 |
| 34.99 | +2.01 | +6.09% | 1 | 17 | 2024-10-16 | 0.08 | -0.08 | -50.00% | 677 | 1,042 |
| - | - | - | - | - | 2024-10-17 | 0.15 | -0.10 | -40.00% | 600 | 2,863 |
| 35.34 | +3.09 | +9.58% | 90 | 4,798 | 2024-10-18 | 0.21 | -0.14 | -40.00% | 3,423 | 47,509 |
| 36.09 | +2.42 | +7.19% | 5 | 210 | 2024-10-25 | 0.62 | -0.25 | -28.74% | 302 | 8,359 |
| 36.34 | +1.38 | +3.95% | 52 | 1,439 | 2024-10-31 | 1.18 | -0.27 | -18.62% | 455 | 10,881 |
| 37.54 | +3.37 | +9.86% | 1 | 173 | 2024-11-01 | 1.40 | -0.25 | -15.15% | 490 | 4,073 |
| 39.01 | +1.74 | +4.67% | 7 | 61 | 2024-11-08 | 2.63 | -0.56 | -17.55% | 326 | 1,894 |
| 40.68 | +3.67 | +9.92% | 114 | 4,829 | 2024-11-15 | 3.35 | -0.52 | -13.44% | 28,300 | 47,861 |
| - | - | - | - | - | 2024-11-22 | 4.01 | -0.78 | -16.28% | 362 | 496 |
| 42.89 | +2.83 | +7.06% | 1 | 526 | 2024-11-29 | 4.35 | -0.78 | -15.20% | 79 | 3,817 |
| 45.65 | +3.04 | +7.13% | 13 | 13,864 | 2024-12-20 | 6.28 | -0.55 | -8.05% | 546 | 18,545 |
| 45.75 | +2.90 | +6.77% | 4 | 1,723 | 2024-12-31 | 6.71 | -0.71 | -9.57% | 55 | 25,520 |
| 48.75 | +3.52 | +7.78% | 30 | 6,944 | 2025-01-17 | 7.95 | -0.74 | -8.52% | 3,685 | 9,715 |
| 49.89 | +2.42 | +5.10% | 97 | 2,018 | 2025-01-31 | 8.85 | -0.72 | -7.52% | 11 | 420 |
| 52.00 | 0.00 | - | 10 | 2,498 | 2025-02-28 | 10.45 | -0.58 | -5.26% | 8 | 740 |
| 55.40 | +1.80 | +3.36% | 101 | 6,930 | 2025-03-21 | 11.53 | -1.20 | -9.43% | 1,746 | 10,464 |
| 53.98 | 0.00 | - | 1 | 635 | 2025-03-31 | 12.40 | -0.70 | -5.34% | 13 | 306 |
| 55.84 | 0.00 | - | 2 | 1,178 | 2025-04-17 | 13.33 | -0.30 | -2.20% | 4 | 221 |
| 64.45 | +2.44 | +3.93% | 15 | 3,033 | 2025-06-20 | 16.02 | -1.13 | -6.59% | 3 | 3,128 |
| 64.57 | +2.08 | +3.33% | 1 | 40 | 2025-06-30 | 17.00 | 0.00 | - | 1 | 135 |
| 61.74 | 0.00 | - | 2 | 525 | 2025-08-15 | 22.25 | 0.00 | - | 2 | 137 |
| 72.75 | +2.55 | +3.63% | 4 | 558 | 2025-09-19 | 20.46 | -0.68 | -3.22% | 103 | 1,572 |
| 63.12 | 0.00 | - | - | 2 | 2025-09-30 | 20.69 | -0.31 | -1.48% | 150 | 6 |
| 78.59 | +4.08 | +5.48% | 3 | 1,170 | 2025-12-19 | 23.46 | -1.10 | -4.48% | 780 | 3,824 |
| 80.87 | +1.86 | +2.35% | 5 | 4,652 | 2026-01-16 | 24.45 | -1.03 | -4.04% | 8 | 9,618 |
| 85.17 | 0.00 | - | 2 | 136 | 2026-06-18 | 29.70 | 0.00 | - | 5 | 70 |
| 102.84 | +4.44 | +4.51% | 2 | 2,562 | 2026-12-18 | 34.10 | -1.35 | -3.81% | 1 | 1,359 |
| 103.50 | 0.00 | - | 5 | 6 | 2027-01-15 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.