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
12 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 297.39 | 0.00 | - | - | 0 | 250.00 | 0.01 | 0.00 | - | 5 | 1,189 |
| 274.50 | 0.00 | - | 1 | 0 | 260.00 | 0.01 | 0.00 | - | 2 | 76 |
| - | - | - | - | - | 270.00 | 0.01 | 0.00 | - | 200 | 1,044 |
| 265.40 | 0.00 | - | 2 | 1 | 280.00 | 0.01 | 0.00 | - | - | 400 |
| - | - | - | - | - | 290.00 | 0.02 | 0.00 | - | 20 | 263 |
| - | - | - | - | - | 300.00 | 0.01 | 0.00 | - | 1 | 1,509 |
| 236.35 | 0.00 | - | - | 0 | 310.00 | 0.01 | 0.00 | - | 4 | 627 |
| 225.58 | 0.00 | - | 2 | 0 | 320.00 | 0.01 | 0.00 | - | 100 | 860 |
| 215.81 | 0.00 | - | 2 | 1 | 330.00 | 0.01 | 0.00 | - | 2 | 415 |
| 206.54 | 0.00 | - | - | 0 | 340.00 | 0.01 | 0.00 | - | 9 | 149 |
| 197.27 | +1.65 | +0.84% | 2 | 3 | 350.00 | 0.01 | 0.00 | - | 123 | 375 |
| 186.65 | 0.00 | - | 2 | 0 | 360.00 | 0.01 | 0.00 | - | 2 | 131 |
| 178.36 | 0.00 | - | - | 0 | 370.00 | 0.01 | 0.00 | - | 1,824 | 76,848 |
| 167.33 | 0.00 | - | - | 0 | 380.00 | 0.01 | -0.01 | -50.00% | 174 | 96 |
| 158.92 | 0.00 | - | 30 | 0 | 390.00 | 0.01 | -0.01 | -50.00% | 1,190 | 873 |
| 147.03 | 0.00 | - | 2 | 0 | 400.00 | 0.02 | 0.00 | - | 21 | 400 |
| 138.71 | 0.00 | - | 152 | 90 | 410.00 | 0.02 | -0.03 | -60.00% | 208 | 495 |
| 124.81 | 0.00 | - | 2 | 33 | 420.00 | 0.03 | 0.00 | - | 20 | 150,650 |
| 116.16 | 0.00 | - | 2 | 33 | 430.00 | 0.03 | -0.01 | -25.00% | 222 | 692 |
| 112.80 | 0.00 | - | 154 | 68 | 435.00 | 0.03 | -0.01 | -25.00% | 1 | 202 |
| 106.69 | 0.00 | - | 18 | 8 | 440.00 | 0.04 | 0.00 | - | 409 | 19,315 |
| 101.28 | 0.00 | - | 3 | 4 | 445.00 | 0.05 | 0.00 | - | 40 | 127 |
| 95.39 | 0.00 | - | 2 | 119 | 450.00 | 0.04 | -0.01 | -20.00% | 365 | 279 |
| 91.15 | 0.00 | - | 2 | 3 | 455.00 | 0.05 | -0.01 | -16.67% | 1 | 1,675 |
| 86.05 | 0.00 | - | 2 | 71 | 460.00 | 0.05 | -0.01 | -16.67% | 10 | 696 |
| 80.98 | 0.00 | - | 1 | 4 | 465.00 | 0.06 | 0.00 | - | 181 | 1,305 |
| 77.50 | 0.00 | - | 1 | 2 | 470.00 | 0.06 | -0.01 | -14.29% | 34 | 75,918 |
| 49.67 | 0.00 | - | 1 | 1 | 475.00 | 0.06 | -0.02 | -25.00% | 42 | 819 |
| 66.03 | 0.00 | - | 6 | 34 | 480.00 | 0.07 | -0.01 | -12.50% | 530 | 1,178 |
| 61.00 | 0.00 | - | 2 | 23 | 485.00 | 0.08 | -0.01 | -11.11% | 399 | 834 |
| 56.05 | 0.00 | - | 3 | 1,789 | 490.00 | 0.08 | -0.03 | -27.27% | 3,030 | 1,499 |
| 51.77 | 0.00 | - | 1 | 7 | 495.00 | 0.10 | -0.02 | -16.67% | 111 | 871 |
| 47.48 | +1.35 | +2.93% | 1 | 427 | 500.00 | 0.11 | -0.03 | -21.43% | 120 | 4,395 |
| 41.49 | 0.00 | - | 3 | 14 | 505.00 | 0.14 | -0.03 | -17.65% | 70 | 1,914 |
| 39.40 | 0.00 | - | 1 | 7 | 507.00 | 0.17 | -0.03 | -15.00% | 188 | 3,441 |
| 41.71 | 0.00 | - | 1 | 2 | 508.00 | 0.16 | -0.02 | -11.11% | 11 | 1,247 |
| 40.50 | 0.00 | - | 1 | 9 | 509.00 | 0.17 | -0.13 | -43.33% | 23 | 560 |
| 37.01 | 0.00 | - | 1 | 332 | 510.00 | 0.17 | -0.04 | -19.05% | 352 | 1,881 |
| 38.61 | 0.00 | - | 1 | 8 | 511.00 | 0.20 | -0.04 | -16.67% | 11 | 396 |
| 34.13 | 0.00 | - | 1 | 9 | 512.00 | 0.20 | -0.02 | -9.09% | 7 | 1,631 |
| 33.60 | 0.00 | - | 1 | 4 | 513.00 | 0.23 | -0.05 | -17.86% | 140 | 3,210 |
| 34.07 | 0.00 | - | 3 | 13 | 514.00 | 0.25 | -0.03 | -10.71% | 9 | 13,195 |
| 32.77 | +1.85 | +5.98% | 2 | 132 | 515.00 | 0.22 | -0.04 | -15.38% | 108 | 4,406 |
| 31.33 | 0.00 | - | 1 | 6 | 516.00 | 0.31 | 0.00 | - | 15 | 1,190 |
| 31.15 | +2.62 | +9.18% | 15 | 18 | 517.00 | 0.24 | -0.05 | -17.24% | 38 | 1,167 |
| 27.40 | 0.00 | - | 1 | 5 | 517.50 | 0.30 | 0.00 | - | 28 | 296 |
| 28.25 | 0.00 | - | 1 | 24 | 518.00 | 0.26 | -0.08 | -23.53% | 64 | 1,421 |
| 28.18 | 0.00 | - | 1 | 196 | 519.00 | 0.27 | -0.10 | -27.03% | 77 | 1,469 |
| 27.75 | +0.93 | +3.47% | 2 | 130 | 520.00 | 0.30 | -0.05 | -14.29% | 569 | 11,017 |
| 25.77 | 0.00 | - | 1 | 77 | 521.00 | 0.32 | -0.11 | -25.58% | 269 | 1,192 |
| 24.99 | 0.00 | - | 4 | 80 | 522.00 | 0.34 | -0.06 | -15.00% | 559 | 726 |
| 17.53 | 0.00 | - | 1 | 27 | 522.50 | 0.36 | -0.21 | -36.84% | 13 | 824 |
| 24.10 | 0.00 | - | 8 | 26 | 523.00 | 0.38 | -0.11 | -22.45% | 1,025 | 5,686 |
| 23.95 | +0.92 | +3.99% | 1 | 108 | 524.00 | 0.41 | -0.07 | -14.58% | 45 | 3,983 |
| 22.48 | +0.44 | +2.00% | 35 | 250 | 525.00 | 0.44 | -0.13 | -22.81% | 945 | 10,352 |
| 20.61 | 0.00 | - | 1 | 383 | 526.00 | 0.48 | -0.15 | -23.81% | 53 | 724 |
| 19.92 | +0.71 | +3.70% | 1 | 91 | 527.00 | 0.51 | -0.18 | -26.09% | 499 | 790 |
| 20.37 | 0.00 | - | 1 | 89 | 527.50 | 0.67 | +0.04 | +6.35% | 3,904 | 692 |
| 19.25 | 0.00 | - | 1 | 82 | 528.00 | 0.57 | -0.16 | -21.92% | 63 | 517 |
| 17.34 | 0.00 | - | 15 | 282 | 529.00 | 0.62 | -0.12 | -16.22% | 314 | 3,914 |
| 17.88 | +0.32 | +1.82% | 129 | 921 | 530.00 | 0.69 | -0.15 | -17.86% | 10,786 | 9,442 |
| 16.15 | +0.96 | +6.32% | 1 | 1,037 | 531.00 | 0.76 | -0.14 | -15.56% | 292 | 1,817 |
| 17.04 | +2.50 | +17.19% | 1 | 390 | 532.00 | 0.84 | -0.22 | -20.75% | 145 | 1,298 |
| 16.40 | -0.51 | -3.02% | 1 | 202 | 532.50 | 0.88 | -0.15 | -14.56% | 3,778 | 257 |
| 13.51 | 0.00 | - | 2 | 400 | 533.00 | 0.93 | -0.32 | -25.60% | 1,208 | 3,127 |
| 14.32 | +0.60 | +4.37% | 4 | 690 | 534.00 | 1.05 | -0.12 | -10.26% | 1,984 | 1,686 |
| 14.00 | +1.36 | +10.76% | 10 | 914 | 535.00 | 1.14 | -0.37 | -24.50% | 1,789 | 4,375 |
| 12.63 | +0.21 | +1.69% | 40 | 849 | 536.00 | 1.29 | -0.19 | -12.84% | 1,231 | 776 |
| 12.59 | +2.16 | +20.71% | 5 | 334 | 537.00 | 1.43 | -0.48 | -25.13% | 2,354 | 5,421 |
| 10.73 | 0.00 | - | 2 | 456 | 537.50 | 1.67 | -0.31 | -15.66% | 220 | 502 |
| 10.87 | +0.95 | +9.58% | 55 | 529 | 538.00 | 1.56 | -0.55 | -26.07% | 1,346 | 1,855 |
| 10.77 | +1.82 | +20.34% | 32 | 990 | 539.00 | 1.91 | -0.12 | -5.91% | 636 | 1,353 |
| 9.43 | -0.57 | -5.70% | 265 | 2,649 | 540.00 | 1.95 | -0.63 | -24.42% | 2,498 | 3,969 |
| 8.62 | +0.36 | +4.36% | 107 | 1,704 | 541.00 | 2.19 | -0.56 | -20.36% | 238 | 1,180 |
| 7.90 | -0.17 | -2.11% | 89 | 1,994 | 542.00 | 2.66 | -0.07 | -2.56% | 2,132 | 4,467 |
| 7.45 | -0.16 | -2.10% | 165 | 1,070 | 543.00 | 2.76 | -0.82 | -22.91% | 624 | 1,108 |
| 6.98 | +0.59 | +9.23% | 608 | 1,027 | 544.00 | 3.00 | -0.75 | -20.00% | 892 | 3,863 |
| 6.30 | +0.61 | +10.72% | 3,307 | 2,288 | 545.00 | 3.35 | -0.90 | -21.18% | 3,110 | 2,334 |
| 5.80 | +0.65 | +12.62% | 1,186 | 1,930 | 546.00 | 3.74 | -0.82 | -17.98% | 1,762 | 1,154 |
| 5.16 | +0.44 | +9.32% | 1,242 | 4,001 | 547.00 | 4.10 | -1.10 | -21.15% | 784 | 2,022 |
| 4.45 | +0.44 | +10.97% | 471 | 2,798 | 548.00 | 4.68 | -0.85 | -15.37% | 282 | 779 |
| 4.06 | +0.49 | +13.73% | 505 | 1,540 | 549.00 | 6.24 | +0.04 | +0.65% | 28 | 1,004 |
| 3.54 | +0.41 | +13.10% | 2,182 | 6,053 | 550.00 | 5.58 | -0.79 | -12.40% | 772 | 419 |
| 3.10 | +0.37 | +13.55% | 231 | 1,161 | 551.00 | 6.30 | -1.12 | -15.09% | 2 | 131 |
| 2.63 | -0.23 | -8.04% | 822 | 1,860 | 552.00 | 6.72 | -1.68 | -20.00% | 3 | 46 |
| 2.26 | -0.24 | -9.60% | 69 | 894 | 552.50 | - | - | - | - | - |
| 2.28 | +0.24 | +11.76% | 535 | 1,512 | 553.00 | 7.80 | -1.39 | -15.13% | 1 | 71 |
| 1.91 | +0.15 | +8.52% | 386 | 608 | 554.00 | 10.76 | 0.00 | - | 5 | 68 |
| 1.72 | +0.22 | +14.67% | 1,306 | 5,303 | 555.00 | 10.55 | +0.56 | +5.61% | 36 | 201 |
| 1.43 | +0.06 | +4.38% | 6,177 | 1,816 | 556.00 | 10.51 | -1.04 | -9.00% | 3 | 33 |
| 1.00 | -0.14 | -12.28% | 981 | 2,452 | 557.00 | 13.30 | 0.00 | - | 39 | 45 |
| 0.96 | -0.11 | -10.28% | 261 | 791 | 558.00 | - | - | - | - | - |
| 0.82 | -0.07 | -7.87% | 1,969 | 649 | 559.00 | - | - | - | - | - |
| 0.65 | -0.02 | -2.99% | 7,863 | 4,787 | 560.00 | 13.95 | -3.19 | -18.61% | 61 | 10 |
| 0.52 | -0.08 | -13.33% | 228 | 250 | 561.00 | - | - | - | - | - |
| 0.38 | -0.06 | -13.64% | 86 | 662 | 562.00 | 18.35 | 0.00 | - | 6 | 0 |
| 0.20 | -0.01 | -4.76% | 1,416 | 2,651 | 565.00 | 20.28 | 0.00 | - | 13 | 0 |
| 0.07 | -0.02 | -22.22% | 951 | 1,277 | 570.00 | 25.28 | 0.00 | - | 4 | 0 |
| 0.04 | 0.00 | - | 175 | 959 | 575.00 | 30.31 | 0.00 | - | 3 | 0 |
| 0.03 | -0.01 | -25.00% | 264 | 455 | 580.00 | 34.50 | +0.47 | +1.38% | 123 | 22 |
| 0.02 | -0.01 | -33.33% | 80 | 207 | 585.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 157 | 315 | 590.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 14 | 42 | 595.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 8 | 285 | 600.00 | 54.40 | -0.78 | -1.41% | 4 | 2 |
| 0.03 | 0.00 | - | 1 | 112 | 605.00 | 60.20 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 1 | 33 | 610.00 | 64.13 | -1.31 | -2.00% | 20 | 9 |
| 0.01 | -0.02 | -66.67% | 64 | 20 | 615.00 | 70.36 | 0.00 | - | 15 | 0 |
| 0.01 | -0.01 | -50.00% | 52 | 23 | 620.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.