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
5 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 117.83 | 0.00 | - | 2 | 0 | 430.00 | 0.01 | 0.00 | - | 20 | 18,645 |
| 100.57 | 0.00 | - | 2 | 0 | 435.00 | 0.01 | 0.00 | - | 343 | 365 |
| 107.03 | 0.00 | - | 21 | 0 | 440.00 | 0.01 | -0.01 | -50.00% | 635 | 830 |
| 99.95 | 0.00 | - | 1 | 1 | 445.00 | 0.01 | 0.00 | - | 5 | 806 |
| 95.85 | 0.00 | - | 2 | 4 | 450.00 | 0.01 | -0.01 | -50.00% | 91 | 750 |
| 90.78 | 0.00 | - | 1 | 1 | 455.00 | 0.02 | 0.00 | - | 60 | 1,682 |
| 85.51 | 0.00 | - | 1 | 1 | 460.00 | 0.02 | -0.01 | -33.33% | 54 | 820 |
| 81.27 | +3.52 | +4.53% | 1 | 1 | 465.00 | 0.02 | -0.01 | -33.33% | 4 | 2,081 |
| 75.48 | 0.00 | - | 2 | 2 | 470.00 | 0.02 | -0.02 | -50.00% | 12 | 1,290 |
| 70.99 | 0.00 | - | 2 | 1 | 475.00 | 0.02 | -0.01 | -33.33% | 8 | 5,473 |
| 64.35 | 0.00 | - | 6 | 11 | 480.00 | 0.02 | -0.02 | -50.00% | 3 | 3,788 |
| 63.60 | 0.00 | - | 14 | 0 | 485.00 | 0.03 | -0.01 | -25.00% | 43 | 1,816 |
| 53.81 | 0.00 | - | 2 | 5 | 490.00 | 0.03 | -0.01 | -25.00% | 22 | 8,205 |
| 50.43 | 0.00 | - | 1 | 1 | 495.00 | 0.03 | -0.01 | -25.00% | 536 | 31,492 |
| 45.44 | 0.00 | - | 3 | 31 | 500.00 | 0.04 | -0.01 | -20.00% | 116 | 10,930 |
| 40.42 | 0.00 | - | 2 | 9 | 505.00 | 0.04 | -0.02 | -33.33% | 111 | 26,710 |
| 39.39 | -0.95 | -2.35% | 1 | 1 | 507.00 | 0.05 | 0.00 | - | 36 | 1,748 |
| 27.36 | 0.00 | - | 2 | 0 | 508.00 | 0.04 | -0.03 | -42.86% | 2 | 4,210 |
| 28.59 | 0.00 | - | 2 | 0 | 509.00 | 0.05 | -0.02 | -28.57% | 12 | 884 |
| 36.56 | -0.67 | -1.80% | 2 | 7 | 510.00 | 0.06 | +0.01 | +20.00% | 740 | 2,004 |
| 37.88 | 0.00 | - | 4 | 8 | 511.00 | 0.04 | -0.03 | -42.86% | 554 | 900 |
| 34.13 | 0.00 | - | 11 | 12 | 512.00 | 0.06 | -0.03 | -33.33% | 5 | 882 |
| 35.11 | 0.00 | - | 2 | 11 | 513.00 | 0.05 | -0.01 | -16.67% | 2 | 645 |
| 28.65 | 0.00 | - | 5 | 3 | 514.00 | 0.06 | -0.02 | -25.00% | 18 | 730 |
| 32.17 | 0.00 | - | 1 | 21 | 515.00 | 0.05 | -0.02 | -28.57% | 239 | 1,639 |
| 28.58 | 0.00 | - | 1 | 116 | 516.00 | 0.06 | -0.03 | -33.33% | 25 | 2,157 |
| 29.42 | +1.82 | +6.59% | 1 | 26 | 517.00 | 0.07 | -0.01 | -12.50% | 56 | 897 |
| 28.57 | +1.67 | +6.21% | 1 | 117 | 518.00 | 0.07 | -0.01 | -12.50% | 135 | 1,338 |
| 27.44 | 0.00 | - | 1 | 106 | 519.00 | 0.07 | -0.03 | -30.00% | 35 | 364 |
| 27.49 | +2.09 | +8.23% | 1 | 392 | 520.00 | 0.07 | -0.02 | -22.22% | 2,762 | 17,818 |
| 26.25 | 0.00 | - | 2 | 110 | 521.00 | 0.08 | -0.02 | -20.00% | 407 | 1,748 |
| 24.81 | +1.60 | +6.89% | 20 | 318 | 522.00 | 0.08 | -0.03 | -27.27% | 280 | 3,604 |
| 22.55 | 0.00 | - | 2 | 141 | 523.00 | 0.09 | -0.02 | -18.18% | 49 | 1,379 |
| 23.00 | +1.18 | +5.41% | 5 | 1,008 | 524.00 | 0.09 | -0.04 | -30.77% | 78 | 1,153 |
| 22.25 | +1.05 | +4.95% | 2 | 907 | 525.00 | 0.09 | -0.06 | -40.00% | 373 | 10,852 |
| 20.05 | 0.00 | - | 51 | 1,171 | 526.00 | 0.10 | -0.04 | -28.57% | 244 | 5,189 |
| 20.28 | +1.20 | +6.29% | 4 | 1,369 | 527.00 | 0.10 | -0.03 | -23.08% | 186 | 5,622 |
| 19.31 | +1.35 | +7.52% | 16 | 1,443 | 528.00 | 0.12 | -0.08 | -40.00% | 840 | 4,297 |
| 18.44 | +1.48 | +8.73% | 11 | 1,238 | 529.00 | 0.14 | -0.03 | -17.65% | 948 | 5,246 |
| 17.47 | +0.20 | +1.16% | 66 | 1,872 | 530.00 | 0.15 | -0.10 | -40.00% | 5,059 | 27,824 |
| 15.87 | +0.90 | +6.01% | 1 | 674 | 531.00 | 0.16 | -0.08 | -33.33% | 843 | 5,867 |
| 15.29 | +1.31 | +9.37% | 3 | 1,462 | 532.00 | 0.19 | -0.12 | -38.71% | 473 | 5,024 |
| 13.78 | +0.66 | +5.03% | 15 | 737 | 533.00 | 0.23 | -0.16 | -41.03% | 1,018 | 3,523 |
| 12.15 | 0.00 | - | 3 | 1,624 | 534.00 | 0.28 | -0.22 | -44.00% | 970 | 5,340 |
| 12.61 | +0.67 | +5.61% | 26 | 2,447 | 535.00 | 0.33 | -0.27 | -45.00% | 6,002 | 7,339 |
| 10.58 | -0.30 | -2.76% | 55 | 2,408 | 536.00 | 0.39 | -0.26 | -40.00% | 1,485 | 2,946 |
| 10.59 | +0.19 | +1.83% | 15 | 1,434 | 537.00 | 0.47 | -0.28 | -37.33% | 3,451 | 3,020 |
| 9.24 | +0.51 | +5.84% | 32 | 1,726 | 538.00 | 0.56 | -0.43 | -43.43% | 3,482 | 4,510 |
| 8.45 | +0.21 | +2.55% | 23 | 771 | 539.00 | 0.70 | -0.41 | -36.94% | 2,183 | 2,526 |
| 8.26 | +0.11 | +1.35% | 2,285 | 779 | 540.00 | 0.85 | -0.55 | -39.29% | 10,242 | 24,979 |
| 6.46 | +0.06 | +0.94% | 32 | 2,290 | 541.00 | 1.02 | -0.55 | -35.03% | 2,021 | 1,344 |
| 6.65 | +0.10 | +1.53% | 705 | 3,001 | 542.00 | 1.22 | -0.55 | -31.07% | 2,656 | 3,252 |
| 5.87 | +0.80 | +15.78% | 739 | 4,504 | 543.00 | 1.49 | -0.74 | -33.18% | 12,835 | 8,240 |
| 5.16 | +0.66 | +14.67% | 2,325 | 4,273 | 544.00 | 1.74 | -0.97 | -35.79% | 3,379 | 3,319 |
| 4.48 | +0.66 | +17.28% | 27,666 | 4,959 | 545.00 | 2.09 | -0.96 | -31.48% | 9,802 | 4,699 |
| 3.86 | +0.63 | +19.50% | 14,480 | 3,577 | 546.00 | 2.50 | -0.98 | -28.16% | 9,067 | 1,274 |
| 3.26 | +0.41 | +14.39% | 7,859 | 4,141 | 547.00 | 2.95 | -0.83 | -21.96% | 2,457 | 692 |
| 2.72 | +0.44 | +19.30% | 19,503 | 3,011 | 548.00 | 3.40 | -0.60 | -15.00% | 3,911 | 3,115 |
| 2.27 | +0.11 | +5.09% | 2,169 | 2,368 | 549.00 | 3.97 | -0.44 | -9.98% | 233 | 498 |
| 1.86 | +0.30 | +19.23% | 10,243 | 14,196 | 550.00 | 4.55 | -1.36 | -23.01% | 1,215 | 1,338 |
| 1.51 | +0.14 | +10.22% | 3,267 | 1,988 | 551.00 | 6.75 | +0.06 | +0.90% | 162 | 40 |
| 1.21 | +0.16 | +15.24% | 3,552 | 1,994 | 552.00 | 6.71 | -0.77 | -10.29% | 52 | 50 |
| 1.07 | +0.20 | +22.99% | 1,595 | 1,241 | 552.50 | 7.48 | -0.61 | -7.54% | 1 | 19 |
| 0.92 | +0.08 | +9.52% | 4,014 | 6,083 | 553.00 | 6.79 | -0.55 | -7.49% | 28 | 112 |
| 0.71 | +0.13 | +22.41% | 2,277 | 1,587 | 554.00 | 7.62 | -0.58 | -7.07% | 26 | 169 |
| 0.53 | +0.09 | +20.45% | 2,295 | 9,350 | 555.00 | 9.16 | +0.05 | +0.55% | 17 | 25 |
| 0.38 | +0.06 | +18.75% | 995 | 2,144 | 556.00 | 9.96 | -0.29 | -2.83% | 5 | 2 |
| 0.28 | +0.02 | +7.69% | 1,324 | 1,663 | 557.00 | 11.14 | -1.16 | -9.43% | 40 | 14 |
| 0.18 | -0.06 | -25.00% | 1,718 | 2,466 | 558.00 | 12.05 | -0.60 | -4.74% | 12 | 5 |
| 0.14 | -0.02 | -12.50% | 1,116 | 1,297 | 559.00 | 14.23 | 0.00 | - | 1 | 0 |
| 0.10 | +0.01 | +11.11% | 2,904 | 8,492 | 560.00 | 13.86 | -2.27 | -14.07% | 2 | 0 |
| 0.07 | -0.03 | -30.00% | 707 | 752 | 561.00 | - | - | - | - | - |
| 0.05 | -0.01 | -16.67% | 497 | 642 | 562.00 | 16.78 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 336 | 4,176 | 565.00 | 19.36 | -1.75 | -8.29% | 36 | 6 |
| 0.01 | 0.00 | - | 1,589 | 1,037 | 570.00 | 24.47 | -1.39 | -5.38% | 3 | 1 |
| 0.02 | +0.01 | +100.00% | 22 | 1,572 | 575.00 | 30.62 | 0.00 | - | 231 | 0 |
| 0.01 | 0.00 | - | 181 | 280 | 580.00 | 34.45 | -0.65 | -1.85% | 4 | 1 |
| 0.01 | 0.00 | - | 46 | 90 | 585.00 | 40.50 | 0.00 | - | 20 | 0 |
| 0.01 | 0.00 | - | 10 | 379 | 590.00 | 57.64 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 1 | 343 | 595.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 11 | 105 | 600.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 156 | 605.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 27 | 278 | 610.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 81 | 81 | 615.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 17 | 620.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.