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:
Calls
17 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 277.57 | 0.00 | - | 3 | 0 | 240.00 | 0.01 | 0.00 | - | 2 | 0 |
| 258.40 | 0.00 | - | 2 | 0 | 245.00 | 0.01 | 0.00 | - | 204 | 0 |
| 268.18 | 0.00 | - | 100 | 0 | 250.00 | 0.01 | 0.00 | - | 285 | 0 |
| 243.81 | 0.00 | - | 4 | 0 | 255.00 | 0.01 | 0.00 | - | 31 | 0 |
| 258.59 | 0.00 | - | 2 | 0 | 260.00 | 0.01 | 0.00 | - | 2 | 0 |
| 243.19 | 0.00 | - | 2 | 0 | 265.00 | 0.01 | 0.00 | - | 1 | 0 |
| 238.04 | 0.00 | - | 2 | 0 | 270.00 | 0.01 | 0.00 | - | 1 | 0 |
| 236.10 | 0.00 | - | 1 | 0 | 275.00 | 0.01 | 0.00 | - | 332 | 0 |
| 238.56 | 0.00 | - | 1 | 0 | 280.00 | 0.01 | 0.00 | - | 1 | 0 |
| 220.58 | 0.00 | - | 4 | 0 | 285.00 | 0.01 | 0.00 | - | 2 | 0 |
| 211.47 | 0.00 | - | 10 | 0 | 290.00 | 0.01 | 0.00 | - | 6 | 0 |
| 228.70 | 0.00 | - | 1 | 2 | 295.00 | 0.01 | 0.00 | - | 1 | 0 |
| 216.67 | 0.00 | - | 17 | 0 | 300.00 | 0.01 | 0.00 | - | 10 | 0 |
| 205.81 | 0.00 | - | 2 | 0 | 305.00 | 0.01 | 0.00 | - | 1 | 0 |
| 202.13 | 0.00 | - | 6 | 0 | 310.00 | 0.01 | 0.00 | - | 1,043 | 0 |
| 184.33 | 0.00 | - | 2 | 0 | 315.00 | 0.01 | 0.00 | - | 700 | 0 |
| 190.58 | 0.00 | - | 24 | 0 | 320.00 | 0.03 | 0.00 | - | 2 | 0 |
| 192.98 | 0.00 | - | 4 | 1 | 325.00 | 0.01 | 0.00 | - | 1,219 | 0 |
| 180.36 | 0.00 | - | 1 | 0 | 330.00 | 0.01 | 0.00 | - | 1 | 0 |
| 174.70 | 0.00 | - | 2 | 0 | 335.00 | 0.01 | 0.00 | - | 2 | 0 |
| 169.56 | 0.00 | - | 2 | 0 | 340.00 | 0.01 | 0.00 | - | 2 | 0 |
| 152.01 | 0.00 | - | 9 | 0 | 345.00 | 0.01 | 0.00 | - | 231 | 0 |
| 162.52 | 0.00 | - | 18 | 0 | 350.00 | 0.01 | 0.00 | - | 2 | 0 |
| 132.66 | 0.00 | - | 2 | 2 | 355.00 | 0.01 | 0.00 | - | 101 | 0 |
| 137.11 | 0.00 | - | 24 | 0 | 360.00 | 0.01 | 0.00 | - | 1 | 0 |
| 138.10 | 0.00 | - | 4 | 0 | 365.00 | 0.01 | 0.00 | - | 1 | 0 |
| 148.73 | 0.00 | - | 1 | 0 | 370.00 | 0.01 | 0.00 | - | 1 | 0 |
| 142.57 | 0.00 | - | 11 | 0 | 375.00 | 0.02 | 0.00 | - | 400 | 0 |
| 126.62 | 0.00 | - | 5 | 0 | 380.00 | 0.01 | 0.00 | - | 2 | 0 |
| 135.46 | 0.00 | - | 5 | 0 | 385.00 | 0.01 | 0.00 | - | 3 | 0 |
| 126.82 | 0.00 | - | 15 | 0 | 390.00 | 0.01 | 0.00 | - | 20 | 0 |
| 103.40 | 0.00 | - | 4 | 0 | 395.00 | 0.01 | 0.00 | - | 2 | 0 |
| 114.82 | 0.00 | - | 1 | 0 | 400.00 | 0.01 | 0.00 | - | 378 | 0 |
| 113.25 | 0.00 | - | 10 | 0 | 405.00 | 0.01 | 0.00 | - | 36 | 0 |
| 106.47 | 0.00 | - | 4 | 0 | 410.00 | 0.01 | 0.00 | - | 20 | 0 |
| 101.00 | 0.00 | - | 1 | 0 | 415.00 | 0.02 | 0.00 | - | 46 | 0 |
| 97.79 | 0.00 | - | 3 | 0 | 420.00 | 0.02 | 0.00 | - | 4 | 0 |
| 95.24 | 0.00 | - | 4 | 0 | 425.00 | 0.01 | 0.00 | - | 15 | 0 |
| 90.27 | 0.00 | - | 43 | 0 | 430.00 | 0.02 | 0.00 | - | 316 | 0 |
| 85.27 | 0.00 | - | 8 | 0 | 435.00 | 0.02 | 0.00 | - | 100 | 0 |
| 79.39 | 0.00 | - | 4 | 0 | 440.00 | 0.02 | 0.00 | - | 17 | 0 |
| 75.30 | 0.00 | - | 14 | 0 | 445.00 | 0.03 | 0.00 | - | 8 | 0 |
| 70.18 | 0.00 | - | 1 | 0 | 448.00 | 0.02 | 0.00 | - | 748 | 0 |
| 66.75 | 0.00 | - | 1 | 0 | 449.00 | 0.03 | 0.00 | - | 103 | 0 |
| 70.49 | 0.00 | - | 36 | 0 | 450.00 | 0.03 | 0.00 | - | 365 | 0 |
| 50.49 | 0.00 | - | 1 | 0 | 451.00 | 0.04 | 0.00 | - | 231 | 0 |
| 65.67 | 0.00 | - | 2 | 0 | 452.00 | 0.05 | 0.00 | - | 2 | 0 |
| 63.06 | 0.00 | - | 1 | 0 | 453.00 | 0.04 | 0.00 | - | 8 | 0 |
| 61.36 | 0.00 | - | 1 | 0 | 454.00 | 0.04 | 0.00 | - | 140 | 0 |
| 65.29 | 0.00 | - | 5 | 0 | 455.00 | 0.03 | 0.00 | - | 85 | 0 |
| 63.83 | 0.00 | - | 1 | 0 | 456.00 | 0.04 | 0.00 | - | 7,338 | 0 |
| 60.96 | 0.00 | - | 1 | 0 | 457.00 | 0.04 | 0.00 | - | 15 | 0 |
| 60.38 | 0.00 | - | 2 | 0 | 458.00 | 0.03 | 0.00 | - | 26 | 0 |
| 60.69 | 0.00 | - | 1 | 0 | 459.00 | 0.04 | 0.00 | - | 15 | 0 |
| 60.32 | 0.00 | - | 3 | 0 | 460.00 | 0.04 | 0.00 | - | 423 | 0 |
| 57.35 | 0.00 | - | 27 | 0 | 461.00 | 0.04 | 0.00 | - | 216 | 0 |
| 50.77 | 0.00 | - | 1 | 0 | 462.00 | 0.03 | 0.00 | - | 36 | 0 |
| 56.08 | 0.00 | - | 1 | 0 | 463.00 | 0.04 | 0.00 | - | 12 | 0 |
| 47.01 | 0.00 | - | 1 | 0 | 464.00 | 0.04 | 0.00 | - | 1 | 0 |
| 54.47 | 0.00 | - | 4 | 0 | 465.00 | 0.03 | 0.00 | - | 46 | 0 |
| 39.75 | 0.00 | - | 6 | 0 | 466.00 | 0.05 | 0.00 | - | 97 | 0 |
| 31.59 | 0.00 | - | 17 | 0 | 467.00 | 0.05 | 0.00 | - | 102 | 0 |
| 51.71 | 0.00 | - | 1 | 0 | 468.00 | 0.04 | 0.00 | - | 7 | 0 |
| 38.36 | 0.00 | - | 1 | 0 | 469.00 | 0.05 | 0.00 | - | 454 | 0 |
| 50.40 | 0.00 | - | 5 | 0 | 470.00 | 0.05 | 0.00 | - | 147 | 0 |
| 45.24 | 0.00 | - | 10 | 0 | 471.00 | 0.05 | 0.00 | - | 103 | 0 |
| 46.11 | 0.00 | - | 2 | 0 | 472.00 | 0.04 | 0.00 | - | 50 | 0 |
| 46.73 | 0.00 | - | 12 | 0 | 473.00 | 0.04 | 0.00 | - | 3,034 | 0 |
| 45.35 | 0.00 | - | 10 | 0 | 474.00 | 0.05 | 0.00 | - | 382 | 0 |
| 44.68 | 0.00 | - | 10 | 0 | 475.00 | 0.05 | 0.00 | - | 230 | 0 |
| 43.57 | 0.00 | - | 10 | 0 | 476.00 | 0.05 | 0.00 | - | 96 | 0 |
| 27.17 | 0.00 | - | 75 | 0 | 477.00 | 0.05 | 0.00 | - | 2,547 | 0 |
| 41.74 | 0.00 | - | 10 | 0 | 478.00 | 0.05 | 0.00 | - | 30 | 0 |
| 42.00 | 0.00 | - | 3 | 0 | 479.00 | 0.05 | 0.00 | - | 1,633 | 0 |
| 39.84 | 0.00 | - | 29 | 0 | 480.00 | 0.06 | 0.00 | - | 865 | 0 |
| 31.88 | 0.00 | - | 7 | 0 | 481.00 | 0.06 | 0.00 | - | 161 | 0 |
| 37.47 | 0.00 | - | 2 | 0 | 482.00 | 0.06 | 0.00 | - | 5,148 | 0 |
| 37.74 | 0.00 | - | 2 | 0 | 483.00 | 0.05 | 0.00 | - | 37 | 0 |
| 31.40 | 0.00 | - | 2 | 0 | 484.00 | 0.06 | 0.00 | - | 1,696 | 0 |
| 35.38 | 0.00 | - | 16 | 0 | 485.00 | 0.05 | 0.00 | - | 405 | 0 |
| 17.57 | 0.00 | - | 2 | 0 | 486.00 | 0.06 | 0.00 | - | 72 | 0 |
| 32.01 | 0.00 | - | 3 | 0 | 487.00 | 0.08 | 0.00 | - | 1,025 | 0 |
| 29.58 | 0.00 | - | 2 | 0 | 488.00 | 0.07 | 0.00 | - | 288 | 0 |
| 29.32 | 0.00 | - | 1 | 0 | 489.00 | 0.07 | 0.00 | - | 272 | 0 |
| 30.78 | 0.00 | - | 277 | 0 | 490.00 | 0.07 | 0.00 | - | 2,108 | 0 |
| 28.59 | 0.00 | - | 3 | 0 | 491.00 | 0.07 | 0.00 | - | 58 | 0 |
| 28.17 | 0.00 | - | 1 | 0 | 492.00 | 0.09 | 0.00 | - | 1,118 | 0 |
| 27.81 | 0.00 | - | 9 | 0 | 493.00 | 0.09 | 0.00 | - | 209 | 0 |
| 26.45 | 0.00 | - | 1 | 0 | 494.00 | 0.10 | 0.00 | - | 240 | 0 |
| 25.88 | 0.00 | - | 57 | 0 | 495.00 | 0.10 | 0.00 | - | 2,516 | 0 |
| 21.90 | 0.00 | - | 34 | 0 | 496.00 | 0.10 | 0.00 | - | 349 | 0 |
| 24.22 | 0.00 | - | 16 | 0 | 497.00 | 0.13 | 0.00 | - | 308 | 0 |
| 23.24 | 0.00 | - | 52 | 0 | 498.00 | 0.12 | 0.00 | - | 557 | 0 |
| 21.75 | 0.00 | - | 29 | 0 | 499.00 | 0.12 | 0.00 | - | 350 | 0 |
| 20.93 | 0.00 | - | 4,972 | 0 | 500.00 | 0.14 | 0.00 | - | 16,272 | 0 |
| 19.57 | 0.00 | - | 60 | 0 | 501.00 | 0.17 | 0.00 | - | 732 | 0 |
| 18.69 | 0.00 | - | 19 | 0 | 502.00 | 0.16 | 0.00 | - | 9,181 | 0 |
| 17.74 | 0.00 | - | 29 | 0 | 503.00 | 0.20 | 0.00 | - | 1,428 | 0 |
| 16.85 | 0.00 | - | 82 | 0 | 504.00 | 0.23 | 0.00 | - | 1,137 | 0 |
| 16.03 | 0.00 | - | 883 | 0 | 505.00 | 0.26 | 0.00 | - | 8,704 | 0 |
| 14.73 | 0.00 | - | 39 | 0 | 506.00 | 0.30 | 0.00 | - | 2,171 | 0 |
| 13.89 | 0.00 | - | 44 | 0 | 507.00 | 0.35 | 0.00 | - | 5,888 | 0 |
| 13.12 | 0.00 | - | 64 | 0 | 508.00 | 0.41 | 0.00 | - | 4,617 | 0 |
| 12.50 | 0.00 | - | 78 | 0 | 509.00 | 0.48 | 0.00 | - | 1,483 | 0 |
| 11.73 | 0.00 | - | 1,435 | 0 | 510.00 | 0.59 | 0.00 | - | 13,526 | 0 |
| 10.34 | 0.00 | - | 232 | 0 | 511.00 | 0.70 | 0.00 | - | 3,942 | 0 |
| 9.51 | 0.00 | - | 1,317 | 0 | 512.00 | 0.83 | 0.00 | - | 3,845 | 0 |
| 8.80 | 0.00 | - | 708 | 0 | 513.00 | 0.97 | 0.00 | - | 7,792 | 0 |
| 8.31 | 0.00 | - | 3,811 | 0 | 514.00 | 1.15 | 0.00 | - | 2,901 | 0 |
| 7.50 | 0.00 | - | 3,747 | 0 | 515.00 | 1.36 | 0.00 | - | 20,557 | 0 |
| 6.74 | 0.00 | - | 2,066 | 0 | 516.00 | 1.60 | 0.00 | - | 5,346 | 0 |
| 6.00 | 0.00 | - | 5,640 | 0 | 517.00 | 1.88 | 0.00 | - | 10,736 | 0 |
| 5.30 | 0.00 | - | 25,520 | 0 | 518.00 | 2.20 | 0.00 | - | 7,067 | 0 |
| 4.68 | 0.00 | - | 11,101 | 0 | 519.00 | 2.54 | 0.00 | - | 9,370 | 0 |
| 4.03 | 0.00 | - | 22,454 | 0 | 520.00 | 2.94 | 0.00 | - | 7,393 | 0 |
| 3.49 | 0.00 | - | 6,251 | 0 | 521.00 | 3.38 | 0.00 | - | 990 | 0 |
| 2.96 | 0.00 | - | 13,373 | 0 | 522.00 | 4.00 | 0.00 | - | 706 | 0 |
| 2.50 | 0.00 | - | 3,770 | 0 | 523.00 | 4.43 | 0.00 | - | 539 | 0 |
| 2.07 | 0.00 | - | 5,880 | 0 | 524.00 | 5.37 | 0.00 | - | 68 | 0 |
| 1.69 | 0.00 | - | 20,556 | 0 | 525.00 | 5.61 | 0.00 | - | 923 | 0 |
| 1.37 | 0.00 | - | 2,231 | 0 | 526.00 | 6.29 | 0.00 | - | 74 | 0 |
| 1.13 | 0.00 | - | 8,769 | 0 | 527.00 | 7.11 | 0.00 | - | 463 | 0 |
| 0.87 | 0.00 | - | 3,190 | 0 | 528.00 | 7.79 | 0.00 | - | 28 | 0 |
| 0.67 | 0.00 | - | 1,002 | 0 | 529.00 | 9.55 | 0.00 | - | 6 | 0 |
| 0.49 | 0.00 | - | 7,279 | 0 | 530.00 | 9.62 | 0.00 | - | 66 | 0 |
| 0.37 | 0.00 | - | 1,222 | 0 | 531.00 | 11.41 | 0.00 | - | 2 | 0 |
| 0.29 | 0.00 | - | 3,358 | 0 | 532.00 | 13.35 | 0.00 | - | 1 | 0 |
| 0.21 | 0.00 | - | 1,797 | 0 | 533.00 | 15.70 | 0.00 | - | 1 | 0 |
| 0.14 | 0.00 | - | 375 | 0 | 534.00 | 16.42 | 0.00 | - | 13 | 0 |
| 0.11 | 0.00 | - | 452 | 0 | 535.00 | 17.69 | 0.00 | - | 35 | 0 |
| 0.08 | 0.00 | - | 615 | 0 | 536.00 | 16.85 | 0.00 | - | 2 | 0 |
| 0.08 | 0.00 | - | 34 | 0 | 537.00 | 24.35 | 0.00 | - | 14 | 0 |
| 0.06 | 0.00 | - | 582 | 0 | 538.00 | 34.39 | 0.00 | - | 3 | 0 |
| 0.06 | 0.00 | - | 34 | 0 | 539.00 | 37.36 | 0.00 | - | 4 | 0 |
| 0.04 | 0.00 | - | 1,663 | 0 | 540.00 | 20.27 | 0.00 | - | 44 | 0 |
| 0.04 | 0.00 | - | 27 | - | 541.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 17 | - | 542.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 6 | - | 543.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 123 | 0 | 545.00 | 25.27 | 0.00 | - | 13 | 0 |
| 0.03 | 0.00 | - | 12 | - | 546.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | - | 549.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 170 | 0 | 550.00 | 30.29 | 0.00 | - | 8 | 0 |
| 0.01 | 0.00 | - | 4,467 | 0 | 555.00 | 35.30 | 0.00 | - | 10 | 0 |
| 0.02 | 0.00 | - | 2 | 0 | 560.00 | 40.30 | 0.00 | - | 16 | 0 |
| 0.01 | 0.00 | - | 168 | 0 | 565.00 | 45.26 | 0.00 | - | 4 | 0 |
| 0.02 | 0.00 | - | 1,873 | 0 | 570.00 | 50.25 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 1,579 | 0 | 575.00 | 64.55 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 80 | 0 | 580.00 | 59.88 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 585.00 | 64.89 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 51 | 0 | 590.00 | 69.89 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 595.00 | 72.60 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 100 | 0 | 600.00 | 84.60 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 605.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 610.00 | 115.22 | 0.00 | - | 18 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 615.00 | 97.61 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.