SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:555.00
Calls
September 9, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.02 | 0.00 | - | 27,097 | 0 | 2024-09-09 | 15.03 | 0.00 | - | 1,931 | 0 |
| 0.07 | 0.00 | - | 10,468 | 0 | 2024-09-10 | 14.83 | 0.00 | - | 493 | 0 |
| 0.24 | 0.00 | - | 6,954 | 0 | 2024-09-11 | 15.15 | 0.00 | - | 80 | 0 |
| 0.40 | 0.00 | - | 2,156 | 0 | 2024-09-12 | 15.23 | 0.00 | - | 427 | 0 |
| 0.64 | 0.00 | - | 11,363 | 0 | 2024-09-13 | 15.46 | 0.00 | - | 4,023 | 0 |
| 0.89 | 0.00 | - | 1,415 | 0 | 2024-09-16 | 15.85 | 0.00 | - | 104 | 0 |
| 1.11 | 0.00 | - | 702 | 0 | 2024-09-17 | 15.82 | 0.00 | - | 57 | 0 |
| 1.50 | 0.00 | - | 1,355 | 0 | 2024-09-18 | 15.72 | 0.00 | - | 536 | 0 |
| 1.76 | 0.00 | - | 3,074 | 0 | 2024-09-19 | 12.43 | 0.00 | - | 4 | 0 |
| 1.75 | 0.00 | - | 14,729 | 0 | 2024-09-20 | 17.50 | 0.00 | - | 3,744 | 0 |
| 2.65 | 0.00 | - | 1,006 | 0 | 2024-09-27 | 17.69 | 0.00 | - | 235 | 0 |
| 2.76 | 0.00 | - | 4,615 | 0 | 2024-09-30 | 17.83 | 0.00 | - | 1,244 | 0 |
| 3.81 | 0.00 | - | 1,375 | 0 | 2024-10-04 | 18.50 | 0.00 | - | 201 | 0 |
| 4.86 | 0.00 | - | 334 | 0 | 2024-10-11 | 19.20 | 0.00 | - | 84 | 0 |
| 5.85 | 0.00 | - | 9,175 | 0 | 2024-10-18 | 19.92 | 0.00 | - | 3,609 | 0 |
| 7.24 | 0.00 | - | 455 | 0 | 2024-10-25 | 20.50 | 0.00 | - | 19 | 0 |
| 7.73 | 0.00 | - | 1,292 | 0 | 2024-10-31 | 20.58 | 0.00 | - | 908 | 0 |
| 10.93 | 0.00 | - | 724 | 0 | 2024-11-15 | 22.78 | 0.00 | - | 1,011 | 0 |
| 12.80 | 0.00 | - | 67 | 0 | 2024-11-29 | 23.60 | 0.00 | - | 30 | 0 |
| 14.60 | 0.00 | - | 595 | 0 | 2024-12-20 | 24.92 | 0.00 | - | 124 | 0 |
| 15.25 | 0.00 | - | 172 | 0 | 2024-12-31 | 25.58 | 0.00 | - | 217 | 0 |
| 17.31 | 0.00 | - | 308 | 0 | 2025-01-17 | 26.09 | 0.00 | - | 156 | 0 |
| 19.40 | 0.00 | - | 4 | 0 | 2025-01-31 | 26.25 | 0.00 | - | 35 | 0 |
| 22.10 | 0.00 | - | 22 | 0 | 2025-02-28 | 23.72 | 0.00 | - | 4 | 0 |
| 23.66 | 0.00 | - | 50 | 0 | 2025-03-21 | 28.86 | 0.00 | - | 2,780 | 0 |
| 24.09 | 0.00 | - | 113 | 0 | 2025-03-31 | 28.91 | 0.00 | - | 6 | 0 |
| 26.42 | 0.00 | - | 30 | 0 | 2025-04-17 | 30.80 | 0.00 | - | 8 | 0 |
| 31.14 | 0.00 | - | 11 | 0 | 2025-06-20 | 33.00 | 0.00 | - | 291 | 0 |
| 31.83 | 0.00 | - | 4 | 0 | 2025-06-30 | 31.88 | 0.00 | - | 1 | 0 |
| 40.98 | 0.00 | - | 3 | 0 | 2025-08-15 | 31.23 | 0.00 | - | 1 | 0 |
| 38.88 | 0.00 | - | 32 | 0 | 2025-09-19 | 36.19 | 0.00 | - | 10 | 0 |
| 44.86 | 0.00 | - | 41 | 0 | 2025-12-19 | 39.83 | 0.00 | - | 1 | 0 |
| 47.16 | 0.00 | - | 15 | 0 | 2026-01-16 | 40.78 | 0.00 | - | 51 | 0 |
| 62.75 | 0.00 | - | 2 | 0 | 2026-06-18 | 40.21 | 0.00 | - | 1 | 0 |
| 69.01 | 0.00 | - | 1 | 0 | 2026-12-18 | 49.71 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. All rights reserved.