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
7 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 168.65 | 0.00 | - | - | 5 | 350.00 | 0.03 | 0.00 | - | 2 | 142 |
| - | - | - | - | - | 355.00 | 0.03 | 0.00 | - | 100 | 5,061 |
| - | - | - | - | - | 360.00 | 0.03 | -0.01 | -25.00% | 26 | 27 |
| - | - | - | - | - | 365.00 | 0.04 | +0.01 | +33.33% | 1 | 92 |
| 141.84 | 0.00 | - | - | 1 | 370.00 | 0.04 | -0.01 | -20.00% | 4 | 25 |
| 145.98 | 0.00 | - | 5 | 5 | 375.00 | 0.03 | -0.02 | -40.00% | 10 | 152 |
| 129.70 | 0.00 | - | - | 0 | 380.00 | 0.05 | 0.00 | - | 5 | 676 |
| - | - | - | - | - | 385.00 | 0.05 | 0.00 | - | 17 | 37 |
| - | - | - | - | - | 390.00 | 0.05 | -0.01 | -16.67% | 129 | 16 |
| 117.59 | 0.00 | - | - | 1 | 395.00 | 0.08 | 0.00 | - | 1 | 81 |
| 119.60 | 0.00 | - | 2 | 2 | 400.00 | 0.06 | -0.02 | -25.00% | 32 | 108 |
| 111.38 | 0.00 | - | - | 1 | 405.00 | 0.06 | -0.02 | -25.00% | 2 | 3,452 |
| - | - | - | - | - | 410.00 | 0.08 | 0.00 | - | 16 | 72 |
| - | - | - | - | - | 415.00 | 0.08 | 0.00 | - | 1 | 698 |
| 102.88 | +14.96 | +17.02% | 20 | 1 | 420.00 | 0.08 | -0.01 | -11.11% | 338 | 28,089 |
| - | - | - | - | - | 425.00 | 0.10 | 0.00 | - | 155 | 281 |
| 89.66 | 0.00 | - | 1 | 4 | 430.00 | 0.09 | -0.01 | -10.00% | 18 | 49 |
| 87.66 | 0.00 | - | 1 | 6 | 435.00 | 0.10 | -0.01 | -9.09% | 1 | 1,465 |
| 82.99 | +15.89 | +23.68% | 20 | 39 | 440.00 | 0.10 | -0.02 | -16.67% | 2 | 721 |
| 77.98 | +2.45 | +3.24% | 3 | 1 | 445.00 | 0.11 | -0.02 | -15.38% | 11 | 859 |
| 72.94 | +19.12 | +35.53% | 43 | 15 | 450.00 | 0.14 | 0.00 | - | 54 | 893 |
| 67.60 | 0.00 | - | 2 | 14 | 455.00 | 0.15 | 0.00 | - | 666 | 670 |
| 63.11 | +0.24 | +0.38% | 24 | 17 | 460.00 | 0.17 | -0.01 | -5.56% | 1,012 | 1,594 |
| 58.21 | 0.00 | - | 34 | 32 | 465.00 | 0.18 | -0.02 | -10.00% | 47 | 1,471 |
| 52.72 | 0.00 | - | 2 | 120 | 470.00 | 0.23 | +0.01 | +4.55% | 30 | 1,323 |
| 48.09 | 0.00 | - | 3 | 14 | 475.00 | 0.26 | -0.01 | -3.70% | 105 | 3,591 |
| 30.26 | 0.00 | - | - | 18 | 476.00 | 0.27 | -0.01 | -3.57% | 1 | 235 |
| 36.35 | 0.00 | - | - | 50 | 477.00 | 0.29 | 0.00 | - | 73 | 157 |
| 35.50 | 0.00 | - | - | 50 | 478.00 | 0.29 | -0.03 | -9.38% | 40 | 699 |
| 35.75 | 0.00 | - | 14 | 13 | 479.00 | 0.32 | -0.01 | -3.03% | 101 | 434 |
| 42.95 | +0.03 | +0.07% | 1 | 85 | 480.00 | 0.32 | -0.01 | -3.03% | 439 | 3,515 |
| 42.10 | +8.31 | +24.59% | 1 | 5 | 481.00 | 0.35 | 0.00 | - | 8 | 138 |
| 37.58 | 0.00 | - | 1 | 85 | 482.00 | 0.35 | -0.01 | -2.78% | 42 | 500 |
| 38.61 | 0.00 | - | 1 | 64 | 483.00 | 0.36 | -0.04 | -10.00% | 5 | 1,300 |
| 36.65 | 0.00 | - | 2 | 6 | 484.00 | 0.41 | +0.01 | +2.50% | 6 | 336 |
| 38.15 | 0.00 | - | 1 | 70 | 485.00 | 0.41 | 0.00 | - | 83 | 723 |
| 36.84 | 0.00 | - | 1 | 34 | 486.00 | 0.44 | +0.01 | +2.33% | 84 | 319 |
| 26.99 | 0.00 | - | 1 | 74 | 487.00 | 0.47 | 0.00 | - | 30 | 304 |
| 19.53 | 0.00 | - | 2 | 135 | 488.00 | 0.50 | 0.00 | - | 87 | 515 |
| 34.82 | +15.69 | +82.02% | 1 | 6 | 489.00 | 0.52 | +0.01 | +1.96% | 55 | 3,770 |
| 33.54 | +0.05 | +0.15% | 35 | 67 | 490.00 | 0.55 | -0.01 | -1.79% | 524 | 9,576 |
| 32.01 | 0.00 | - | 10 | 48 | 491.00 | 0.61 | -0.04 | -6.15% | 7 | 3,111 |
| 31.59 | -0.04 | -0.13% | 1 | 38 | 492.00 | 0.62 | -0.01 | -1.59% | 110 | 311 |
| 28.50 | 0.00 | - | 7 | 25 | 492.50 | 0.64 | 0.00 | - | 1 | 344 |
| 30.65 | 0.00 | - | 2 | 52 | 493.00 | 0.65 | -0.03 | -4.41% | 40 | 507 |
| 27.79 | 0.00 | - | 5 | 11 | 494.00 | 0.71 | +0.01 | +1.43% | 12 | 710 |
| 28.05 | -0.31 | -1.09% | 2 | 44 | 495.00 | 0.78 | +0.01 | +1.30% | 403 | 5,787 |
| 24.28 | 0.00 | - | 2 | 36 | 496.00 | 0.82 | +0.03 | +3.80% | 24 | 426 |
| 27.96 | +1.36 | +5.11% | 1 | 73 | 497.00 | 0.85 | -0.01 | -1.16% | 126 | 1,250 |
| 13.10 | 0.00 | - | - | 1 | 497.50 | 0.92 | 0.00 | - | 16 | 465 |
| 25.18 | 0.00 | - | 1 | 40 | 498.00 | 0.94 | +0.03 | +3.30% | 40 | 869 |
| 25.06 | +0.62 | +2.54% | 2 | 84 | 499.00 | 1.02 | 0.00 | - | 68 | 916 |
| 23.70 | -0.73 | -2.99% | 31 | 417 | 500.00 | 1.12 | +0.01 | +0.90% | 811 | 3,024 |
| 23.19 | +2.44 | +11.76% | 2 | 353 | 501.00 | 1.19 | +0.01 | +0.85% | 140 | 995 |
| 22.28 | +0.73 | +3.39% | 3 | 104 | 502.00 | 1.28 | +0.01 | +0.79% | 173 | 742 |
| 21.57 | 0.00 | - | 1 | 140 | 502.50 | 1.26 | -0.01 | -0.79% | 82 | 352 |
| 21.39 | +0.64 | +3.08% | 1 | 102 | 503.00 | 1.35 | -0.03 | -2.17% | 69 | 3,504 |
| 21.68 | +1.08 | +5.24% | 1 | 277 | 504.00 | 1.47 | -0.01 | -0.68% | 50 | 2,150 |
| 19.58 | +0.16 | +0.82% | 21 | 241 | 505.00 | 1.60 | +0.08 | +5.26% | 475 | 2,012 |
| 17.97 | 0.00 | - | 15 | 515 | 506.00 | 1.73 | +0.10 | +6.13% | 218 | 1,220 |
| 17.09 | -0.51 | -2.90% | 2 | 329 | 507.00 | 1.85 | +0.09 | +5.11% | 574 | 1,203 |
| 16.20 | 0.00 | - | 38 | 644 | 507.50 | 1.93 | +0.05 | +2.66% | 121 | 786 |
| 17.00 | +0.44 | +2.66% | 1 | 726 | 508.00 | 2.00 | -0.02 | -0.99% | 318 | 1,439 |
| 15.71 | 0.00 | - | 10 | 732 | 509.00 | 2.12 | -0.05 | -2.30% | 140 | 1,132 |
| 15.31 | +0.23 | +1.53% | 6 | 1,354 | 510.00 | 2.37 | +0.01 | +0.42% | 879 | 2,094 |
| 14.37 | 0.00 | - | 145 | 662 | 511.00 | 2.54 | -0.02 | -0.78% | 360 | 1,751 |
| 14.06 | +0.11 | +0.79% | 2 | 503 | 512.00 | 2.69 | +0.10 | +3.86% | 96 | 2,088 |
| 13.32 | -0.01 | -0.08% | 7 | 397 | 512.50 | 2.73 | -0.07 | -2.50% | 47 | 2,086 |
| 13.18 | +0.03 | +0.23% | 4 | 240 | 513.00 | 2.92 | +0.01 | +0.34% | 134 | 4,471 |
| 11.94 | -0.31 | -2.53% | 8 | 603 | 514.00 | 3.15 | -0.06 | -1.87% | 128 | 1,164 |
| 11.37 | -0.12 | -1.04% | 155 | 1,586 | 515.00 | 3.49 | +0.02 | +0.58% | 919 | 1,991 |
| 10.47 | -0.29 | -2.70% | 71 | 1,077 | 516.00 | 3.80 | +0.06 | +1.60% | 190 | 1,324 |
| 9.74 | -0.03 | -0.31% | 26 | 1,103 | 517.00 | 4.00 | +0.14 | +3.63% | 233 | 1,905 |
| 9.46 | -0.04 | -0.42% | 6 | 918 | 517.50 | 4.22 | -0.01 | -0.24% | 246 | 782 |
| 9.01 | -0.13 | -1.42% | 208 | 1,934 | 518.00 | 4.43 | +0.05 | +1.14% | 433 | 1,084 |
| 8.35 | -0.43 | -4.90% | 158 | 1,380 | 519.00 | 4.79 | +0.26 | +5.74% | 163 | 1,485 |
| 7.73 | -0.14 | -1.78% | 449 | 2,510 | 520.00 | 5.11 | +0.03 | +0.59% | 599 | 3,876 |
| 7.32 | +0.12 | +1.67% | 310 | 1,649 | 521.00 | 5.62 | +0.12 | +2.18% | 438 | 879 |
| 6.69 | +0.04 | +0.60% | 317 | 1,129 | 522.00 | 5.92 | +0.11 | +1.89% | 752 | 1,351 |
| 6.17 | +0.13 | +2.15% | 131 | 798 | 523.00 | 6.54 | +0.10 | +1.55% | 1,195 | 1,495 |
| 5.65 | -0.05 | -0.88% | 57 | 965 | 524.00 | 7.03 | +0.07 | +1.01% | 1,380 | 200 |
| 5.03 | -0.05 | -0.98% | 483 | 1,743 | 525.00 | 7.52 | +0.03 | +0.40% | 707 | 405 |
| 4.64 | -0.18 | -3.73% | 5,357 | 5,267 | 526.00 | 8.00 | -0.30 | -3.61% | 132 | 7 |
| 4.18 | +0.01 | +0.24% | 260 | 1,444 | 527.00 | 8.59 | -0.12 | -1.38% | 20 | 261 |
| 3.90 | -0.17 | -4.18% | 159 | 138 | 527.50 | 8.05 | 0.00 | - | - | 3 |
| 3.57 | -0.30 | -7.75% | 259 | 81 | 528.00 | 8.90 | -0.68 | -7.10% | 1 | 4 |
| 3.41 | -0.03 | -0.87% | 34 | 68 | 529.00 | 10.30 | 0.00 | - | 4 | 4 |
| 3.02 | -0.15 | -4.73% | 652 | 2,872 | 530.00 | 10.80 | +0.23 | +2.18% | 49 | 207 |
| 2.68 | +0.02 | +0.75% | 5,124 | 5,462 | 531.00 | 11.65 | -0.39 | -3.24% | 1 | 2 |
| 1.65 | +0.02 | +1.23% | 933 | 4,239 | 535.00 | 14.47 | -0.81 | -5.30% | 3 | 10 |
| 0.76 | 0.00 | - | 788 | 5,597 | 540.00 | 19.16 | -0.82 | -4.10% | 2 | 924 |
| 0.35 | -0.02 | -5.41% | 103 | 2,634 | 545.00 | - | - | - | - | - |
| 0.15 | -0.01 | -6.25% | 796 | 1,940 | 550.00 | 30.04 | 0.00 | - | 7 | 5 |
| 0.08 | -0.01 | -11.11% | 117 | 1,005 | 555.00 | 37.10 | 0.00 | - | 10 | 10 |
| 0.06 | +0.01 | +20.00% | 34 | 486 | 560.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 355 | 359 | 565.00 | - | - | - | - | - |
| 0.04 | -0.01 | -20.00% | 1 | 253 | 570.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 100 | 20 | 575.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 38 | 69 | 580.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 11 | 47 | 585.00 | - | - | - | - | - |
| 0.02 | +0.01 | +100.00% | 2 | 6 | 590.00 | - | - | - | - | - |
| 0.02 | +0.01 | +100.00% | 8 | 29 | 600.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.