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:535.00
Calls
July 29, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 9.16 | +3.64 | +65.94% | 301 | 187 | 2024-07-29 | 0.15 | -1.65 | -91.67% | 31,509 | 4,084 |
| 9.37 | +3.34 | +55.39% | 770 | 87 | 2024-07-30 | 0.47 | -1.91 | -80.25% | 4,195 | 3,642 |
| 10.11 | +2.77 | +37.74% | 157 | 761 | 2024-07-31 | 1.03 | -2.19 | -68.01% | 4,677 | 31,374 |
| 11.30 | +3.85 | +51.68% | 18 | 21 | 2024-08-01 | 1.38 | -2.56 | -64.97% | 1,692 | 526 |
| 11.40 | +2.81 | +32.71% | 257 | 379 | 2024-08-02 | 1.78 | -2.35 | -56.90% | 11,824 | 8,001 |
| 12.28 | +3.81 | +44.98% | 46 | 68 | 2024-08-05 | 2.05 | -2.47 | -54.65% | 578 | 1,460 |
| 12.31 | +3.38 | +37.85% | 6 | 88 | 2024-08-06 | 2.25 | -2.63 | -53.89% | 608 | 715 |
| 12.86 | -2.04 | -13.69% | 183 | - | 2024-08-08 | 2.79 | -2.33 | -45.51% | 260 | - |
| 13.31 | -0.65 | -4.66% | 283 | 76 | 2024-08-09 | 2.85 | -2.92 | -50.61% | 687 | 2,818 |
| 14.88 | +3.33 | +28.83% | 165 | 15,687 | 2024-08-16 | 3.84 | -2.57 | -40.09% | 13,686 | 33,108 |
| 15.41 | +2.02 | +15.09% | 49 | 99 | 2024-08-23 | 4.65 | -2.85 | -38.00% | 509 | 1,638 |
| 17.80 | -0.95 | -5.07% | 128 | 726 | 2024-08-30 | 5.45 | -2.65 | -32.72% | 1,400 | 9,937 |
| 18.65 | +0.40 | +2.19% | 70 | - | 2024-09-06 | 6.23 | -2.42 | -27.98% | 69 | - |
| 20.71 | +2.97 | +16.74% | 111 | 8,883 | 2024-09-20 | 7.47 | -3.07 | -29.13% | 2,041 | 19,620 |
| 21.92 | +3.52 | +19.13% | 18 | 1,329 | 2024-09-30 | 8.29 | -2.66 | -24.29% | 362 | 12,887 |
| 24.06 | +2.71 | +12.69% | 103 | 1,522 | 2024-10-18 | 10.06 | -2.78 | -21.65% | 159 | 7,296 |
| 25.70 | +2.86 | +12.52% | 7 | 1,472 | 2024-10-31 | 10.55 | -2.70 | -20.38% | 208 | 2,007 |
| 29.75 | +2.34 | +8.54% | 48 | 1,045 | 2024-11-15 | 12.30 | -2.54 | -17.12% | 121 | 7,580 |
| 31.07 | -1.12 | -3.48% | 3 | 275 | 2024-11-29 | 12.44 | -0.45 | -3.49% | 2 | 710 |
| 32.44 | +0.13 | +0.40% | 15 | 8,307 | 2024-12-20 | 14.24 | -2.24 | -13.59% | 93 | 13,182 |
| 32.18 | +0.10 | +0.31% | 1 | 797 | 2024-12-31 | 14.70 | -2.45 | -14.29% | 103 | 9,801 |
| 35.34 | +2.95 | +9.11% | 15 | 1,958 | 2025-01-17 | 15.39 | -1.62 | -9.52% | 436 | 5,646 |
| 35.88 | +2.25 | +6.69% | 9 | 34 | 2025-01-31 | 15.55 | -0.91 | -5.53% | 1 | 427 |
| 42.29 | -0.31 | -0.73% | 1 | 4,138 | 2025-03-21 | 18.01 | -3.20 | -15.09% | 1 | 2,674 |
| 43.90 | 0.00 | - | 1 | 19 | 2025-03-31 | 19.32 | 0.00 | - | 4 | 136 |
| 52.14 | 0.00 | - | 1 | 225 | 2025-04-17 | 19.40 | 0.00 | - | 1 | 31 |
| 49.35 | +2.45 | +5.22% | 3 | 1,569 | 2025-06-20 | 22.21 | -1.74 | -7.27% | 32 | 2,388 |
| 51.73 | 0.00 | - | 16 | 386 | 2025-06-30 | 22.16 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 2025-08-15 | 24.15 | 0.00 | - | 6 | 7 |
| 54.83 | 0.00 | - | 10 | 589 | 2025-09-19 | 26.24 | +0.18 | +0.69% | 162 | 1,664 |
| 63.84 | +1.06 | +1.69% | 1 | 786 | 2025-12-19 | 28.68 | 0.00 | - | 26 | 1,081 |
| 64.69 | +1.69 | +2.68% | 2 | 2,533 | 2026-01-16 | 29.84 | 0.00 | - | 1 | 1,157 |
| 72.60 | 0.00 | - | 3 | 27 | 2026-06-18 | 35.03 | 0.00 | - | 30 | 31 |
| 84.22 | 0.00 | - | 1 | 2,490 | 2026-12-18 | 37.00 | 0.00 | - | 1 | 110 |
© 2024 Yahoo. All rights reserved.