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:490.00
Calls
July 29, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 64.02 | 0.00 | - | 2 | 2 | 2024-07-29 | 0.01 | -0.04 | -80.00% | 437 | 6 |
| 55.00 | 0.00 | - | 3 | 3 | 2024-07-30 | 0.03 | -0.02 | -40.00% | 2 | 1,703 |
| 49.50 | 0.00 | - | 23 | 139 | 2024-07-31 | 0.04 | -0.05 | -55.56% | 285 | 8,377 |
| - | - | - | - | - | 2024-08-01 | 0.04 | -0.08 | -66.67% | 2 | 826 |
| 54.08 | -0.08 | -0.15% | 8 | 154 | 2024-08-02 | 0.05 | -0.14 | -73.68% | 156 | 2,918 |
| 57.95 | 0.00 | - | - | - | 2024-08-05 | 0.09 | -0.11 | -55.00% | 12 | 277 |
| - | - | - | - | - | 2024-08-06 | 0.10 | -0.25 | -71.43% | 34 | 50 |
| 54.79 | -2.67 | -4.65% | 7 | 4,553 | 2024-08-09 | 0.19 | -0.28 | -59.57% | 1,059 | 7,068 |
| 56.52 | +5.08 | +9.88% | 23 | 1,060 | 2024-08-16 | 0.41 | -0.39 | -48.75% | 2,077 | 46,945 |
| 59.62 | -11.61 | -16.30% | 12,679 | 6 | 2024-08-23 | 0.71 | -0.49 | -40.83% | 12,956 | 3,870 |
| 57.15 | 0.00 | - | 1 | 394 | 2024-08-30 | 0.95 | -0.60 | -38.71% | 694 | 6,396 |
| 62.40 | +7.63 | +13.93% | 1 | 5,885 | 2024-09-20 | 1.79 | -0.91 | -33.70% | 1,557 | 36,169 |
| 70.87 | 0.00 | - | 1 | 416 | 2024-09-30 | 2.26 | -0.91 | -28.71% | 658 | 5,746 |
| 62.50 | +1.52 | +2.49% | 2 | 639 | 2024-10-18 | 2.99 | -1.18 | -28.30% | 2,388 | 21,695 |
| 65.15 | 0.00 | - | 1 | 24 | 2024-10-31 | 3.60 | -0.99 | -21.57% | 8 | 720 |
| 64.03 | -10.24 | -13.79% | 2 | 105 | 2024-11-15 | 4.51 | -0.80 | -15.07% | 192 | 32,355 |
| 74.80 | 0.00 | - | 2 | 138 | 2024-11-29 | 5.10 | -0.39 | -7.10% | 8 | 699 |
| 66.50 | 0.00 | - | 1 | 15,132 | 2024-12-20 | 5.86 | -1.24 | -17.46% | 426 | 33,502 |
| 83.72 | 0.00 | - | 4 | 2,107 | 2024-12-31 | 6.25 | -1.42 | -18.51% | 10 | 2,005 |
| 71.08 | -0.92 | -1.28% | 8 | 7,918 | 2025-01-17 | 7.10 | -1.15 | -13.94% | 196 | 27,367 |
| 80.17 | 0.00 | - | 6 | 15 | 2025-01-31 | 7.54 | 0.00 | - | 2 | 114 |
| 76.40 | 0.00 | - | 2 | 1,391 | 2025-03-21 | 9.21 | -0.13 | -1.39% | 16 | 3,808 |
| 86.94 | 0.00 | - | 9 | 145 | 2025-03-31 | 9.17 | -0.17 | -1.82% | 10 | 572 |
| 91.28 | 0.00 | - | 16 | 110 | 2025-04-17 | 11.17 | 0.00 | - | 1 | 183 |
| 84.53 | -2.93 | -3.35% | 1 | 1,523 | 2025-06-20 | 11.99 | -0.57 | -4.54% | 1 | 6,908 |
| 83.72 | -10.21 | -10.87% | 2 | 10 | 2025-06-30 | 12.03 | -1.91 | -13.70% | 1 | 1,755 |
| 90.00 | +2.00 | +2.27% | 1 | 2 | 2025-08-15 | 10.70 | 0.00 | - | 2 | 2 |
| 90.71 | 0.00 | - | 6 | 1,277 | 2025-09-19 | 14.83 | -0.46 | -3.01% | 2 | 444 |
| 95.53 | -12.38 | -11.47% | 8 | 979 | 2025-12-19 | 17.80 | -0.28 | -1.55% | 1 | 11,509 |
| 100.00 | +1.32 | +1.34% | 1 | 400 | 2026-01-16 | 19.10 | 0.00 | - | 331 | 4,136 |
| 115.59 | 0.00 | - | 1 | 5 | 2026-06-18 | 21.88 | -1.70 | -7.21% | 17 | 156 |
| 117.33 | 0.00 | - | 23 | 1,083 | 2026-12-18 | 25.80 | -1.00 | -3.73% | 2 | 813 |
© 2024 Yahoo. All rights reserved.