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:600.00
Calls
October 14, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.01 | 0.00 | - | 1 | 1,162 | 2024-10-14 | 22.50 | -1.45 | -6.05% | 1 | 6 |
| 0.01 | 0.00 | - | 12 | 701 | 2024-10-15 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 743 | 608 | 2024-10-16 | 19.75 | -4.37 | -18.12% | 5 | 0 |
| 0.01 | -0.01 | -50.00% | 31 | 590 | 2024-10-17 | - | - | - | - | - |
| 0.03 | -0.01 | -25.00% | 6,391 | 18,560 | 2024-10-18 | 19.91 | -3.63 | -15.42% | 12 | 27 |
| 0.21 | +0.05 | +31.25% | 4,598 | 2,678 | 2024-10-25 | 19.88 | -4.52 | -18.52% | 8 | 8 |
| 0.60 | +0.20 | +50.00% | 1,593 | 8,400 | 2024-10-31 | 21.40 | -3.35 | -13.54% | 102 | 41 |
| 0.77 | +0.22 | +40.00% | 1,265 | 4,255 | 2024-11-01 | 20.81 | -3.10 | -12.97% | 130 | 10 |
| 2.41 | +0.52 | +27.51% | 267 | 1,446 | 2024-11-08 | 21.26 | -2.24 | -9.53% | 1 | 4 |
| 3.17 | +0.61 | +23.83% | 3,220 | 18,006 | 2024-11-15 | 22.00 | -2.53 | -10.31% | 214 | 316 |
| 4.24 | +1.03 | +32.09% | 207 | 690 | 2024-11-22 | 22.29 | -2.80 | -11.16% | 16 | 3 |
| 4.87 | +0.91 | +22.98% | 1,949 | 5,958 | 2024-11-29 | 22.09 | -2.61 | -10.57% | 7 | 168 |
| 7.23 | +0.93 | +14.76% | 2,359 | 30,114 | 2024-12-20 | 24.10 | -1.91 | -7.34% | 3,157 | 1,258 |
| 7.84 | +0.97 | +14.12% | 3,629 | 6,714 | 2024-12-31 | 24.51 | -2.74 | -10.06% | 25 | 110 |
| 9.87 | +1.09 | +12.41% | 1,268 | 34,765 | 2025-01-17 | 25.00 | -3.00 | -10.71% | 75 | 246 |
| 11.52 | +1.12 | +10.77% | 258 | 3,666 | 2025-01-31 | 25.95 | -3.48 | -11.82% | 4 | 19 |
| 15.04 | +1.60 | +11.90% | 78 | 2,124 | 2025-02-28 | 27.55 | -1.95 | -6.61% | 15 | 99 |
| 17.34 | +1.72 | +11.01% | 315 | 10,220 | 2025-03-21 | 28.50 | -2.40 | -7.77% | 21 | 221 |
| 17.84 | +1.70 | +10.53% | 35 | 840 | 2025-03-31 | 28.75 | -2.85 | -9.02% | 11 | 497 |
| 19.62 | +1.84 | +10.35% | 10 | 6,886 | 2025-04-17 | 30.18 | -1.72 | -5.39% | 1 | 41 |
| 25.78 | +2.01 | +8.46% | 89 | 13,156 | 2025-06-20 | 32.45 | -2.51 | -7.18% | 44 | 532 |
| 26.51 | +2.30 | +9.50% | 598 | 922 | 2025-06-30 | 34.90 | -0.25 | -0.71% | 1 | 141 |
| 30.63 | +1.73 | +5.99% | 12 | 4,588 | 2025-08-15 | 35.20 | -1.75 | -4.74% | 1 | 79 |
| 34.20 | +2.70 | +8.57% | 19 | 7,263 | 2025-09-19 | 36.37 | -1.67 | -4.39% | 3 | 594 |
| 34.50 | +1.50 | +4.55% | 11 | 26 | 2025-09-30 | 42.40 | 0.00 | - | - | 0 |
| 41.68 | +1.68 | +4.20% | 18 | 4,493 | 2025-12-19 | 40.35 | -1.02 | -2.47% | 7 | 258 |
| 42.70 | +1.74 | +4.25% | 15 | 2,285 | 2026-01-16 | 41.41 | -0.79 | -1.87% | 10 | 2,357 |
| 55.50 | +1.88 | +3.51% | 5 | 242 | 2026-06-18 | 45.98 | -1.63 | -3.42% | 1 | 42 |
| 67.46 | +1.96 | +2.99% | 24 | 1,657 | 2026-12-18 | 51.20 | -1.21 | -2.31% | 98 | 769 |
| 69.70 | +3.46 | +5.22% | 3 | 40 | 2027-01-15 | 53.54 | -0.27 | -0.50% | 15 | 295 |
© 2024 Yahoo. All rights reserved.