SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:16PM EDT. Market open.
Calls
24 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 116.41 | 0.00 | - | 2 | 5 | 395.00 | 0.01 | 0.00 | - | 35 | 538 |
| 121.87 | 0.00 | - | 3 | 23 | 400.00 | 0.01 | -0.01 | -50.00% | 7 | 525 |
| 106.45 | 0.00 | - | 15 | 16 | 405.00 | 0.02 | 0.00 | - | 7 | 12,560 |
| 113.11 | 0.00 | - | 2 | 7 | 410.00 | 0.02 | -0.01 | -33.33% | 2 | 1,135 |
| 101.56 | 0.00 | - | 2 | 2 | 415.00 | 0.02 | -0.01 | -33.33% | 17 | 1,203 |
| 101.10 | 0.00 | - | 50 | 53 | 420.00 | 0.02 | -0.01 | -33.33% | 11 | 599 |
| 96.64 | 0.00 | - | 1 | 64 | 425.00 | 0.02 | -0.01 | -33.33% | 100 | 2,303 |
| 92.92 | +1.72 | +1.89% | 1 | 12 | 430.00 | 0.04 | 0.00 | - | 8 | 2,031 |
| 83.28 | 0.00 | - | 5 | 22 | 435.00 | 0.04 | 0.00 | - | 1 | 1,086 |
| 82.10 | 0.00 | - | 1 | 260 | 440.00 | 0.03 | -0.01 | -25.00% | 11 | 497 |
| - | - | - | - | - | 444.00 | 0.04 | 0.00 | - | 1 | 1 |
| 77.07 | 0.00 | - | 3 | 32 | 445.00 | 0.04 | -0.01 | -20.00% | 1 | 2,010 |
| 72.03 | -0.63 | -0.87% | 3 | 48 | 450.00 | 0.03 | -0.01 | -25.00% | 746 | 10,103 |
| - | - | - | - | - | 451.00 | 0.04 | -0.01 | -20.00% | 105 | 105 |
| - | - | - | - | - | 452.00 | 0.05 | 0.00 | - | 119 | 119 |
| - | - | - | - | - | 453.00 | 0.04 | -0.01 | -20.00% | 698 | 8 |
| - | - | - | - | - | 454.00 | 0.04 | -0.01 | -20.00% | 113 | 3 |
| 67.12 | 0.00 | - | 4 | 18 | 455.00 | 0.05 | 0.00 | - | 29 | 2,267 |
| - | - | - | - | - | 456.00 | 0.05 | 0.00 | - | 37 | 37 |
| - | - | - | - | - | 457.00 | 0.05 | 0.00 | - | 110 | 110 |
| - | - | - | - | - | 458.00 | 0.05 | 0.00 | - | 127 | 127 |
| 61.50 | 0.00 | - | 1 | 28 | 460.00 | 0.04 | -0.01 | -20.00% | 3 | 2,103 |
| 56.52 | 0.00 | - | 1 | 175 | 465.00 | 0.06 | +0.01 | +20.00% | 17 | 2,755 |
| - | - | - | - | - | 466.00 | 0.06 | 0.00 | - | 23 | 23 |
| 51.95 | +0.01 | +0.02% | 2 | 104 | 470.00 | 0.05 | -0.02 | -28.57% | 2 | 2,412 |
| 43.72 | 0.00 | - | 36 | 93 | 475.00 | 0.06 | -0.02 | -25.00% | 35 | 13,925 |
| - | - | - | - | - | 477.00 | 0.07 | -0.01 | -12.50% | 13 | 2 |
| - | - | - | - | - | 479.00 | 0.07 | -0.01 | -12.50% | 5 | 8 |
| 42.21 | +0.44 | +1.05% | 24 | 218 | 480.00 | 0.08 | 0.00 | - | 138 | 14,515 |
| 40.88 | 0.00 | - | 26 | 26 | 481.00 | 0.08 | -0.01 | -11.11% | 2 | 1,107 |
| 37.38 | 0.00 | - | 1 | 46 | 482.00 | 0.09 | -0.01 | -10.00% | 17 | 951 |
| 36.90 | 0.00 | - | 50 | 84 | 483.00 | 0.09 | -0.02 | -18.18% | 2 | 1,084 |
| 20.93 | 0.00 | - | 50 | 36 | 484.00 | 0.08 | -0.02 | -20.00% | 27 | 1,083 |
| 37.17 | 0.00 | - | 19 | 130 | 485.00 | 0.10 | -0.01 | -9.09% | 36 | 2,349 |
| 36.03 | 0.00 | - | 2 | 222 | 486.00 | 0.09 | -0.03 | -25.00% | 2 | 865 |
| 35.00 | 0.00 | - | 3 | 356 | 487.00 | 0.10 | -0.02 | -16.67% | 39 | 2,066 |
| 25.18 | 0.00 | - | 27 | 31 | 488.00 | 0.13 | 0.00 | - | 15 | 3,392 |
| 33.05 | 0.00 | - | 1 | 309 | 489.00 | 0.11 | -0.03 | -21.43% | 125 | 6,285 |
| 32.62 | +0.62 | +1.94% | 25 | 1,274 | 490.00 | 0.12 | -0.02 | -14.29% | 94 | 15,511 |
| 31.20 | 0.00 | - | 1 | 11 | 491.00 | 0.12 | -0.04 | -25.00% | 163 | 1,203 |
| 30.63 | 0.00 | - | 7 | 45 | 492.00 | 0.14 | -0.02 | -12.50% | 9 | 2,987 |
| 29.13 | 0.00 | - | 200 | 440 | 493.00 | 0.16 | -0.02 | -11.11% | 3 | 9,432 |
| 27.99 | 0.00 | - | 1 | 348 | 494.00 | 0.17 | -0.02 | -10.53% | 410 | 3,921 |
| 27.77 | 0.00 | - | 2 | 1,330 | 495.00 | 0.18 | -0.04 | -18.18% | 1,486 | 15,358 |
| 25.45 | 0.00 | - | 1 | 281 | 496.00 | 0.22 | -0.01 | -4.35% | 343 | 8,592 |
| 25.43 | 0.00 | - | 1 | 556 | 497.00 | 0.21 | -0.04 | -16.00% | 85 | 4,356 |
| 24.33 | 0.00 | - | 2 | 659 | 498.00 | 0.23 | -0.04 | -14.29% | 294 | 5,258 |
| 23.16 | 0.00 | - | 5 | 763 | 499.00 | 0.27 | -0.04 | -12.90% | 408 | 2,205 |
| 22.60 | +0.36 | +1.62% | 13 | 885 | 500.00 | 0.29 | -0.07 | -19.44% | 1,377 | 15,332 |
| 21.05 | 0.00 | - | 5 | 1,582 | 501.00 | 0.33 | -0.05 | -13.16% | 271 | 3,014 |
| 20.55 | +0.44 | +2.19% | 1 | 1,144 | 502.00 | 0.36 | -0.06 | -14.29% | 193 | 3,463 |
| 19.96 | 0.00 | - | 1 | 1,284 | 503.00 | 0.42 | -0.06 | -13.04% | 35 | 3,380 |
| 18.25 | 0.00 | - | 8 | 1,290 | 504.00 | 0.45 | -0.10 | -18.18% | 82 | 4,247 |
| 17.58 | -0.08 | -0.45% | 9 | 1,075 | 505.00 | 0.54 | -0.09 | -14.29% | 922 | 3,166 |
| 17.04 | -0.09 | -0.53% | 2 | 757 | 506.00 | 0.62 | -0.11 | -15.07% | 192 | 2,631 |
| 16.14 | +0.30 | +1.89% | 82 | 869 | 507.00 | 0.68 | -0.11 | -13.92% | 236 | 1,236 |
| 14.96 | +0.07 | +0.47% | 174 | 1,851 | 508.00 | 0.77 | -0.14 | -15.38% | 740 | 14,008 |
| 14.09 | +0.41 | +3.00% | 8 | 796 | 509.00 | 0.90 | -0.16 | -15.38% | 327 | 1,491 |
| 14.08 | +0.89 | +6.75% | 24 | 2,397 | 510.00 | 1.02 | -0.18 | -15.00% | 3,146 | 20,524 |
| 12.80 | +0.52 | +4.23% | 14 | 765 | 511.00 | 1.16 | -0.16 | -12.12% | 507 | 1,792 |
| 11.60 | +0.16 | +1.40% | 21 | 845 | 512.00 | 1.32 | -0.22 | -14.29% | 543 | 6,524 |
| 10.69 | +0.22 | +2.10% | 78 | 1,433 | 513.00 | 1.48 | -0.19 | -11.38% | 608 | 2,290 |
| 10.34 | +0.61 | +6.27% | 82 | 1,240 | 514.00 | 1.68 | -0.19 | -10.16% | 1,155 | 7,404 |
| 9.10 | +0.16 | +1.79% | 26 | 2,727 | 515.00 | 1.93 | -0.26 | -12.04% | 718 | 4,294 |
| 8.20 | -0.18 | -1.96% | 24 | 1,946 | 516.00 | 2.16 | -0.32 | -12.90% | 594 | 2,468 |
| 7.52 | -0.21 | -2.72% | 44 | 2,484 | 517.00 | 2.47 | -0.28 | -10.18% | 234 | 6,720 |
| 6.86 | +0.08 | +1.18% | 1,269 | 2,666 | 518.00 | 2.71 | -0.41 | -13.14% | 1,878 | 4,778 |
| 6.24 | -0.15 | -2.35% | 38 | 2,560 | 519.00 | 3.12 | -0.28 | -8.24% | 691 | 4,544 |
| 5.56 | +0.06 | +1.09% | 1,554 | 10,534 | 520.00 | 3.48 | -0.40 | -10.31% | 2,931 | 3,340 |
| 4.93 | -0.02 | -0.40% | 1,429 | 3,059 | 521.00 | 3.86 | -0.43 | -10.02% | 1,952 | 1,418 |
| 4.51 | +0.14 | +3.20% | 1,872 | 2,834 | 522.00 | 4.35 | -0.42 | -8.81% | 659 | 1,685 |
| 3.98 | +0.08 | +2.05% | 369 | 1,866 | 523.00 | 4.77 | -0.54 | -10.17% | 211 | 892 |
| 3.45 | +0.02 | +0.58% | 5,872 | 6,543 | 524.00 | 5.39 | -0.38 | -6.59% | 48 | 231 |
| 2.95 | -0.05 | -1.65% | 1,458 | 9,911 | 525.00 | 5.89 | -0.34 | -5.46% | 101 | 290 |
| 2.65 | +0.06 | +2.32% | 675 | 3,099 | 526.00 | 6.51 | -0.39 | -5.65% | 107 | 1,843 |
| 2.20 | -0.03 | -1.33% | 1,056 | 2,773 | 527.00 | 7.00 | -0.70 | -9.09% | 1 | 34 |
| 1.89 | -0.02 | -1.05% | 577 | 4,040 | 528.00 | 8.34 | -0.04 | -0.48% | 7 | 53 |
| 1.56 | -0.10 | -6.02% | 5,456 | 5,783 | 529.00 | 8.42 | -0.01 | -0.12% | 1 | 8 |
| 1.28 | -0.06 | -4.41% | 2,232 | 6,560 | 530.00 | 9.54 | -0.41 | -4.12% | 13 | 168 |
| 1.26 | +0.14 | +12.50% | 70 | 1,252 | 531.00 | 10.28 | -2.27 | -18.09% | 3 | 3 |
| 0.85 | -0.08 | -8.60% | 90 | 3,063 | 532.00 | 11.55 | 0.00 | - | 2 | 3 |
| 0.69 | -0.08 | -10.13% | 58 | 2,566 | 533.00 | 14.17 | 0.00 | - | 2 | 2 |
| 0.55 | -0.09 | -14.06% | 24 | 1,570 | 534.00 | 12.35 | -11.54 | -48.30% | 6 | 0 |
| 0.44 | -0.05 | -10.20% | 803 | 4,314 | 535.00 | 12.97 | -1.23 | -8.66% | 4 | 2 |
| 0.34 | -0.08 | -19.05% | 120 | 1,137 | 536.00 | 14.39 | -1.24 | -7.93% | 2 | 5 |
| 0.29 | 0.00 | - | 73 | 1,028 | 537.00 | 37.01 | 0.00 | - | 3 | 0 |
| 0.22 | -0.02 | -8.33% | 190 | 1,132 | 538.00 | 36.91 | 0.00 | - | 2 | 0 |
| 0.19 | +0.01 | +5.56% | 55 | 1,101 | 539.00 | 25.30 | 0.00 | - | 511 | 0 |
| 0.13 | -0.01 | -7.69% | 117 | 2,179 | 540.00 | 18.40 | 0.00 | - | 1 | 0 |
| 0.11 | -0.01 | -8.33% | 10 | 277 | 541.00 | - | - | - | - | - |
| 0.09 | -0.01 | -10.00% | 3 | 673 | 542.00 | 21.33 | 0.00 | - | 1 | 1 |
| 0.07 | -0.01 | -12.50% | 30 | 56 | 543.00 | - | - | - | - | - |
| 0.07 | -0.01 | -12.50% | 1 | 184 | 544.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 625 | 1,767 | 545.00 | 30.45 | 0.00 | - | - | 0 |
| 0.04 | -0.02 | -33.33% | 40 | 71 | 546.00 | 25.32 | 0.00 | - | 1 | 0 |
| 0.04 | -0.01 | -20.00% | 30 | 40 | 547.00 | 26.34 | 0.00 | - | 2 | 0 |
| 0.03 | -0.02 | -40.00% | 5 | 40 | 548.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 20 | 63 | 549.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 40 | 1,191 | 550.00 | 34.30 | 0.00 | - | 4 | 0 |
| 0.01 | -0.02 | -40.00% | 2 | 1,204 | 555.00 | 37.42 | 0.00 | - | 20 | 0 |
| 0.03 | 0.00 | - | 1,222 | 1,972 | 560.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 4,948 | 565.00 | 46.04 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 8 | 3,672 | 570.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 20 | 575.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1,768 | 1,280 | 580.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 557 | 761 | 585.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 60 | 632 | 590.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 11 | 595.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 31 | 600.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.