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:605.00
Calls
September 17, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.01 | 0.00 | - | 2,749 | 2,769 | 2024-09-17 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 2 | 2024-09-18 | 54.31 | 0.00 | - | - | - |
| 0.01 | -0.01 | -50.00% | 1,100 | 5 | 2024-09-19 | - | - | - | - | - |
| 0.02 | 0.00 | - | 26 | 7,042 | 2024-09-20 | 43.58 | -18.16 | -29.41% | 404 | 0 |
| 0.02 | 0.00 | - | - | 1 | 2024-09-23 | - | - | - | - | - |
| - | - | - | - | - | 2024-09-24 | 59.51 | 0.00 | - | - | 1 |
| 0.02 | -0.01 | -33.33% | 5 | 30 | 2024-09-25 | - | - | - | - | - |
| 0.02 | -0.01 | -33.33% | 73 | 1,302 | 2024-09-27 | - | - | - | - | - |
| 0.03 | -0.01 | -25.00% | 14 | 1,786 | 2024-09-30 | 48.77 | 0.00 | - | 10 | 0 |
| 0.06 | 0.00 | - | 497 | 359 | 2024-10-04 | - | - | - | - | - |
| 0.10 | -0.01 | -9.09% | 18 | 145 | 2024-10-11 | - | - | - | - | - |
| 0.16 | -0.01 | -5.88% | 50 | 4,237 | 2024-10-18 | 41.96 | 0.00 | - | 20 | 0 |
| 0.23 | -0.04 | -14.81% | 3 | 320 | 2024-10-25 | - | - | - | - | - |
| 0.36 | +0.01 | +2.86% | 144 | 1,663 | 2024-10-31 | 48.23 | 0.00 | - | - | 0 |
| 0.40 | -0.03 | -6.98% | 3 | 6 | 2024-11-01 | - | - | - | - | - |
| 1.14 | +0.04 | +3.64% | 131 | 5,111 | 2024-11-15 | - | - | - | - | - |
| 1.86 | +0.03 | +1.64% | 1 | 3,299 | 2024-11-29 | 59.77 | 0.00 | - | 1 | 0 |
| 2.92 | +0.11 | +3.91% | 13 | 5,825 | 2024-12-20 | 43.51 | -9.23 | -17.50% | 1 | 85 |
| 3.20 | -0.09 | -2.74% | 28 | 1,259 | 2024-12-31 | 45.95 | 0.00 | - | 2 | 1 |
| 4.34 | +0.10 | +2.36% | 9 | 7,598 | 2025-01-17 | 43.66 | 0.00 | - | 2 | 1 |
| 5.25 | 0.00 | - | 5 | 968 | 2025-01-31 | 44.54 | -8.64 | -16.25% | 50 | 2 |
| 7.45 | +0.20 | +2.76% | 5 | 1,238 | 2025-02-28 | - | - | - | - | - |
| 8.80 | +0.12 | +1.38% | 5 | 7,314 | 2025-03-21 | 50.35 | 0.00 | - | 2 | 0 |
| 9.24 | +2.56 | +38.32% | 16 | 269 | 2025-03-31 | 54.56 | 0.00 | - | - | 0 |
| 10.50 | 0.00 | - | 23 | 2,143 | 2025-04-17 | 46.30 | 0.00 | - | 6 | 7 |
| 15.04 | +0.20 | +1.35% | 194 | 4,002 | 2025-06-20 | 50.50 | 0.00 | - | 2 | 2 |
| 14.87 | +3.86 | +35.06% | 8 | 34 | 2025-06-30 | 54.16 | 0.00 | - | 1 | 1 |
| 18.14 | 0.00 | - | 62 | 229 | 2025-08-15 | 49.38 | 0.00 | - | 4 | 4 |
| 21.22 | 0.00 | - | 3 | 3,220 | 2025-09-19 | 60.67 | 0.00 | - | 33 | 80 |
| 28.10 | +0.47 | +1.70% | 4 | 990 | 2025-12-19 | 60.51 | 0.00 | - | 105 | 140 |
| 29.50 | +0.64 | +2.22% | 17 | 1,039 | 2026-01-16 | 57.68 | 0.00 | - | 6 | 153 |
| 31.66 | 0.00 | - | 1 | 43 | 2026-06-18 | 61.00 | 0.00 | - | 1 | 2 |
| 44.50 | 0.00 | - | 3 | 408 | 2026-12-18 | 62.67 | 0.00 | - | 1 | 89 |
© 2024 Yahoo. All rights reserved.