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:500.00
Calls
October 7, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 72.01 | 0.00 | - | - | 2 | 2024-10-07 | 0.01 | -0.05 | -83.33% | 3,331 | 985 |
| - | - | - | - | - | 2024-10-08 | 0.03 | -0.07 | -70.00% | 1,508 | 815 |
| - | - | - | - | - | 2024-10-09 | 0.07 | -0.10 | -58.82% | 606 | 369 |
| 71.40 | +0.19 | +0.27% | 70 | 2 | 2024-10-10 | 0.05 | -0.15 | -75.00% | 60 | 167 |
| 72.26 | 0.00 | - | 1 | 34 | 2024-10-11 | 0.08 | -0.19 | -70.37% | 273 | 2,200 |
| 74.50 | +5.62 | +8.16% | 150 | 1,634 | 2024-10-18 | 0.34 | -0.17 | -33.33% | 3,520 | 58,703 |
| 73.96 | +0.95 | +1.30% | 1 | 136 | 2024-10-25 | 0.51 | -0.21 | -29.17% | 432 | 1,864 |
| 73.84 | +0.23 | +0.31% | 2 | 143 | 2024-10-31 | 0.72 | -0.19 | -20.88% | 6,246 | 36,450 |
| 71.70 | 0.00 | - | 1 | 44 | 2024-11-01 | 0.77 | -0.24 | -23.76% | 537 | 12,275 |
| - | - | - | - | - | 2024-11-08 | 1.21 | -0.40 | -24.84% | 1,133 | 1,592 |
| 77.19 | +5.07 | +7.03% | 7 | 1,299 | 2024-11-15 | 1.57 | -0.43 | -21.50% | 11,729 | 89,343 |
| 74.60 | 0.00 | - | 16 | 409 | 2024-11-29 | 2.11 | -0.56 | -20.97% | 167 | 8,799 |
| 80.40 | +3.97 | +5.19% | 5 | 8,945 | 2024-12-20 | 3.26 | -0.62 | -15.98% | 1,186 | 103,675 |
| 77.70 | 0.00 | - | 3 | 683 | 2024-12-31 | 3.63 | -0.74 | -16.93% | 99 | 7,545 |
| 83.04 | +5.37 | +6.91% | 49 | 11,965 | 2025-01-17 | 4.45 | -0.86 | -16.20% | 1,012 | 36,937 |
| 79.28 | 0.00 | - | 21 | 279 | 2025-01-31 | 5.20 | -0.71 | -12.01% | 29 | 4,474 |
| 84.52 | +1.15 | +1.38% | 2 | 15 | 2025-02-28 | 6.65 | -0.73 | -9.89% | 10 | 566 |
| 89.16 | +5.11 | +6.08% | 2 | 5,195 | 2025-03-21 | 7.10 | -1.02 | -12.56% | 1,313 | 26,493 |
| 85.58 | 0.00 | - | 1 | 73 | 2025-03-31 | 7.49 | -1.11 | -12.91% | 15 | 3,754 |
| 87.84 | 0.00 | - | 4 | 183 | 2025-04-17 | 8.37 | -1.03 | -10.96% | 329 | 7,100 |
| 96.05 | +3.78 | +4.10% | 49 | 7,884 | 2025-06-20 | 10.31 | -1.22 | -10.58% | 382 | 20,481 |
| 94.61 | +2.76 | +3.00% | 2 | 34 | 2025-06-30 | 10.76 | -1.50 | -12.23% | 31 | 1,043 |
| 98.40 | +1.40 | +1.44% | 1 | 271 | 2025-08-15 | 12.42 | -1.28 | -9.34% | 77 | 685 |
| 99.24 | 0.00 | - | 1 | 710 | 2025-09-19 | 13.60 | -1.49 | -9.87% | 10 | 3,839 |
| 108.75 | +3.04 | +2.88% | 17 | 1,978 | 2025-12-19 | 16.29 | -1.41 | -7.97% | 18 | 11,124 |
| 108.73 | +3.13 | +2.96% | 6 | 1,591 | 2026-01-16 | 17.00 | -1.50 | -8.11% | 153 | 10,916 |
| 115.26 | 0.00 | - | 10 | 41 | 2026-06-18 | 20.68 | -2.26 | -9.85% | 14 | 1,254 |
| 129.75 | +5.74 | +4.63% | 42 | 2,357 | 2026-12-18 | 25.50 | -1.68 | -6.18% | 7 | 2,788 |
| 128.50 | +1.00 | +0.78% | 4 | 51 | 2027-01-15 | 27.80 | -0.10 | -0.36% | 1 | 46 |
© 2024 Yahoo. All rights reserved.