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:555.00
Calls
October 7, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 16.47 | +3.17 | +23.83% | 114 | 152 | 2024-10-07 | 0.06 | -0.63 | -91.30% | 10,800 | 14,627 |
| 16.06 | +1.23 | +8.29% | 17 | 145 | 2024-10-08 | 0.14 | -0.84 | -85.71% | 3,307 | 7,253 |
| - | - | - | - | - | 2024-10-09 | 0.27 | -1.02 | -79.07% | 2,401 | 1,254 |
| 15.95 | +1.59 | +11.07% | 2 | 29 | 2024-10-10 | 0.54 | -1.15 | -68.05% | 1,763 | 576 |
| 19.13 | +4.17 | +27.87% | 108 | 1,037 | 2024-10-11 | 0.77 | -1.24 | -61.69% | 20,255 | 30,086 |
| 20.68 | +3.80 | +22.51% | 68 | 13,273 | 2024-10-18 | 1.79 | -1.46 | -44.92% | 13,240 | 47,684 |
| 22.18 | +3.26 | +17.23% | 57 | 578 | 2024-10-25 | 2.75 | -1.59 | -36.64% | 790 | 22,761 |
| 23.32 | +3.46 | +17.42% | 111 | 1,979 | 2024-10-31 | 3.44 | -1.67 | -32.68% | 2,977 | 9,395 |
| 23.35 | +3.85 | +19.74% | 114 | 121 | 2024-11-01 | 3.67 | -2.10 | -36.40% | 627 | 1,640 |
| 26.43 | +3.98 | +17.73% | 1 | 11 | 2024-11-08 | 5.69 | -2.12 | -27.14% | 99 | 182 |
| 27.63 | +3.63 | +15.12% | 213 | 8,084 | 2024-11-15 | 6.42 | -1.83 | -22.18% | 1,576 | 32,993 |
| 29.77 | +4.39 | +17.30% | 138 | 852 | 2024-11-29 | 7.49 | -2.26 | -23.18% | 80 | 9,877 |
| 32.72 | +3.32 | +11.29% | 68 | 17,896 | 2024-12-20 | 9.52 | -2.10 | -18.07% | 369 | 9,308 |
| 32.50 | +2.30 | +7.62% | 6 | 1,197 | 2024-12-31 | 10.28 | -2.02 | -16.42% | 28 | 2,705 |
| 35.60 | +3.70 | +11.60% | 250 | 5,600 | 2025-01-17 | 11.42 | -2.05 | -15.22% | 132 | 7,771 |
| 34.15 | 0.00 | - | 12 | 1,589 | 2025-01-31 | 12.46 | -1.85 | -12.93% | 26 | 2,577 |
| 37.13 | 0.00 | - | 1 | 76 | 2025-02-28 | 14.01 | -2.25 | -13.84% | 3 | 86 |
| 43.23 | +3.54 | +8.92% | 9 | 4,172 | 2025-03-21 | 15.32 | -1.90 | -11.03% | 18 | 5,127 |
| 42.52 | +1.38 | +3.35% | 3 | 247 | 2025-03-31 | 16.10 | -1.70 | -9.55% | 52 | 888 |
| 44.22 | +0.87 | +2.01% | 569 | 434 | 2025-04-17 | 17.40 | -2.23 | -11.36% | 1 | 356 |
| 51.20 | +1.82 | +3.69% | 37 | 6,618 | 2025-06-20 | 20.23 | -2.00 | -9.00% | 20 | 3,925 |
| 50.00 | 0.00 | - | 110 | 226 | 2025-06-30 | 20.40 | -2.89 | -12.41% | 3 | 311 |
| 54.24 | 0.00 | - | 2 | 202 | 2025-08-15 | 23.64 | 0.00 | - | 3 | 282 |
| 56.35 | 0.00 | - | 166 | 545 | 2025-09-19 | 24.35 | -1.45 | -5.62% | 14 | 2,408 |
| 65.40 | +1.04 | +1.62% | 24 | 1,778 | 2025-12-19 | 30.00 | 0.00 | - | 19 | 1,091 |
| 64.10 | 0.00 | - | 8 | 4,391 | 2026-01-16 | 29.51 | -0.49 | -1.63% | 9 | 4,724 |
| 74.69 | 0.00 | - | 3 | 103 | 2026-06-18 | 35.10 | 0.00 | - | 2 | 36 |
| 85.00 | 0.00 | - | 1 | 2,053 | 2026-12-18 | 41.80 | 0.00 | - | 1 | 1,847 |
| 87.66 | 0.00 | - | 2 | 10 | 2027-01-15 | 41.01 | 0.00 | - | 10 | 12 |
© 2024 Yahoo. All rights reserved.