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
3 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 445.00 | 0.01 | 0.00 | - | - | 0 |
| 95.25 | 0.00 | - | 1 | 0 | 450.00 | 0.02 | 0.00 | - | - | 0 |
| - | - | - | - | - | 455.00 | 0.02 | 0.00 | - | - | 0 |
| 89.69 | 0.00 | - | 1 | 0 | 460.00 | 0.01 | 0.00 | - | 20 | 0 |
| - | - | - | - | - | 465.00 | 0.01 | 0.00 | - | - | 0 |
| - | - | - | - | - | 467.00 | 0.02 | 0.00 | - | - | 0 |
| - | - | - | - | - | 468.00 | 0.01 | 0.00 | - | 7 | 0 |
| - | - | - | - | - | 469.00 | 0.02 | 0.00 | - | 301 | 0 |
| 74.51 | 0.00 | - | - | 0 | 470.00 | - | - | - | - | - |
| - | - | - | - | - | 474.00 | 0.02 | 0.00 | - | 100 | 0 |
| - | - | - | - | - | 475.00 | 0.02 | 0.00 | - | - | 0 |
| - | - | - | - | - | 477.00 | 0.02 | 0.00 | - | 60 | 0 |
| - | - | - | - | - | 478.00 | 0.01 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 479.00 | 0.02 | 0.00 | - | 690 | 0 |
| 65.11 | 0.00 | - | 1 | 0 | 480.00 | 0.02 | 0.00 | - | - | 0 |
| - | - | - | - | - | 481.00 | 0.01 | 0.00 | - | - | 0 |
| - | - | - | - | - | 482.00 | 0.02 | 0.00 | - | - | 0 |
| - | - | - | - | - | 483.00 | 0.02 | 0.00 | - | - | 0 |
| - | - | - | - | - | 485.00 | 0.01 | 0.00 | - | 18 | 0 |
| 63.00 | 0.00 | - | 1 | 0 | 486.00 | 0.03 | 0.00 | - | - | 0 |
| - | - | - | - | - | 489.00 | 0.01 | 0.00 | - | 4 | 0 |
| 55.17 | 0.00 | - | - | 0 | 490.00 | 0.04 | 0.00 | - | - | 0 |
| 55.01 | 0.00 | - | - | 0 | 491.00 | 0.02 | 0.00 | - | - | 0 |
| - | - | - | - | - | 492.00 | 0.02 | 0.00 | - | - | 0 |
| - | - | - | - | - | 493.00 | 0.01 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 496.00 | 0.01 | 0.00 | - | 1,643 | 0 |
| 50.15 | 0.00 | - | 1 | 0 | 498.00 | - | - | - | - | - |
| - | - | - | - | - | 499.00 | 0.01 | 0.00 | - | 468 | 0 |
| - | - | - | - | - | 500.00 | 0.01 | 0.00 | - | 249 | 0 |
| 40.00 | 0.00 | - | 1 | 0 | 505.00 | 0.01 | 0.00 | - | 581 | 0 |
| 35.12 | 0.00 | - | 2 | 0 | 510.00 | 0.01 | 0.00 | - | 544 | 0 |
| - | - | - | - | - | 515.00 | 0.02 | 0.00 | - | 483 | 0 |
| 25.40 | 0.00 | - | 1 | 0 | 520.00 | 0.02 | 0.00 | - | 1,352 | 0 |
| 21.13 | 0.00 | - | - | 0 | 525.00 | 0.02 | 0.00 | - | 1,607 | 0 |
| - | - | - | - | - | 526.00 | 0.02 | 0.00 | - | 133 | 0 |
| 19.43 | 0.00 | - | - | 0 | 527.00 | 0.02 | 0.00 | - | 156 | 0 |
| - | - | - | - | - | 528.00 | 0.02 | 0.00 | - | 1,040 | 0 |
| 15.30 | 0.00 | - | 1 | 0 | 529.00 | 0.02 | 0.00 | - | 3,143 | 0 |
| 14.50 | 0.00 | - | 11 | 0 | 530.00 | 0.02 | 0.00 | - | 914 | 0 |
| 16.20 | 0.00 | - | 5 | 0 | 531.00 | 0.02 | 0.00 | - | 101 | 0 |
| 13.66 | 0.00 | - | - | 0 | 532.00 | 0.03 | 0.00 | - | 405 | 0 |
| 12.43 | 0.00 | - | 1 | 0 | 533.00 | 0.03 | 0.00 | - | 467 | 0 |
| 10.36 | 0.00 | - | 7 | 0 | 534.00 | 0.04 | 0.00 | - | 1,276 | 0 |
| 10.13 | 0.00 | - | 7 | 0 | 535.00 | 0.03 | 0.00 | - | 3,416 | 0 |
| 8.34 | 0.00 | - | 122 | 0 | 536.00 | 0.06 | 0.00 | - | 3,230 | 0 |
| 7.00 | 0.00 | - | 25 | 0 | 537.00 | 0.06 | 0.00 | - | 5,145 | 0 |
| 7.13 | 0.00 | - | 26 | 0 | 538.00 | 0.10 | 0.00 | - | 8,152 | 0 |
| 6.36 | 0.00 | - | 15 | 0 | 539.00 | 0.14 | 0.00 | - | 8,735 | 0 |
| 5.80 | 0.00 | - | 1,023 | 0 | 540.00 | 0.20 | 0.00 | - | 22,578 | 0 |
| 4.90 | 0.00 | - | 484 | 0 | 541.00 | 0.28 | 0.00 | - | 10,320 | 0 |
| 4.05 | 0.00 | - | 1,259 | 0 | 542.00 | 0.42 | 0.00 | - | 18,404 | 0 |
| 3.08 | 0.00 | - | 6,857 | 0 | 543.00 | 0.63 | 0.00 | - | 18,204 | 0 |
| 2.33 | 0.00 | - | 13,802 | 0 | 544.00 | 0.89 | 0.00 | - | 30,679 | 0 |
| 1.68 | 0.00 | - | 26,806 | 0 | 545.00 | 1.28 | 0.00 | - | 22,656 | 0 |
| 1.17 | 0.00 | - | 38,453 | 0 | 546.00 | 1.75 | 0.00 | - | 4,718 | 0 |
| 0.76 | 0.00 | - | 18,934 | 0 | 547.00 | 2.40 | 0.00 | - | 1,666 | 0 |
| 0.46 | 0.00 | - | 13,017 | 0 | 548.00 | 2.95 | 0.00 | - | 589 | 0 |
| 0.26 | 0.00 | - | 11,463 | 0 | 549.00 | 3.93 | 0.00 | - | 569 | 0 |
| 0.14 | 0.00 | - | 22,224 | 0 | 550.00 | 4.60 | 0.00 | - | 315 | 0 |
| 0.07 | 0.00 | - | 3,795 | 0 | 551.00 | 6.24 | 0.00 | - | 212 | 0 |
| 0.04 | 0.00 | - | 6,451 | 0 | 552.00 | 7.28 | 0.00 | - | 111 | 0 |
| 0.02 | 0.00 | - | 4,893 | 0 | 553.00 | 8.03 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 2,349 | 0 | 554.00 | 9.96 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 2,231 | 0 | 555.00 | 10.29 | 0.00 | - | 124 | 0 |
| 0.01 | 0.00 | - | 2,504 | 0 | 556.00 | 10.40 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 289 | 0 | 557.00 | 9.32 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 926 | 0 | 558.00 | 14.50 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 57 | 0 | 559.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 237 | 0 | 560.00 | 16.23 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 561.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | - | 0 | 562.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 0 | 563.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 9 | 0 | 564.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 7 | 0 | 565.00 | 19.19 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 250 | 0 | 570.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 575.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 0 | 580.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 0 | 585.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.