SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
19 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 268.80 | 0.00 | - | 10 | 0 | 250.00 | 0.03 | 0.00 | - | 7 | 0 |
| 261.29 | 0.00 | - | - | 0 | 255.00 | 0.04 | 0.00 | - | 20 | 0 |
| - | - | - | - | - | 260.00 | 0.05 | 0.00 | - | 100 | 0 |
| - | - | - | - | - | 265.00 | 0.05 | 0.00 | - | 50 | 0 |
| 254.57 | 0.00 | - | 4 | 0 | 270.00 | 0.05 | 0.00 | - | 20 | 0 |
| - | - | - | - | - | 275.00 | 0.07 | 0.00 | - | 31 | 0 |
| 238.05 | 0.00 | - | - | 0 | 280.00 | 0.07 | 0.00 | - | 20 | 0 |
| 232.88 | 0.00 | - | - | 2 | 285.00 | 0.08 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 290.00 | 0.12 | 0.00 | - | 46 | 0 |
| 223.25 | 0.00 | - | - | 0 | 295.00 | 0.08 | 0.00 | - | 1,494 | 0 |
| 217.92 | 0.00 | - | 2 | 0 | 300.00 | 0.09 | 0.00 | - | 50 | 0 |
| 215.01 | 0.00 | - | 2 | 1 | 305.00 | 0.10 | 0.00 | - | 155 | 0 |
| 185.74 | 0.00 | - | - | 3 | 310.00 | 0.11 | 0.00 | - | 1 | 0 |
| 180.89 | 0.00 | - | - | 3 | 315.00 | 0.12 | 0.00 | - | 1 | 0 |
| 207.94 | 0.00 | - | 2 | 76 | 320.00 | 0.13 | 0.00 | - | 2 | 0 |
| 193.12 | 0.00 | - | 2 | 75 | 325.00 | 0.15 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 330.00 | 0.15 | 0.00 | - | 37 | 0 |
| 183.04 | 0.00 | - | 50 | 0 | 335.00 | 0.16 | 0.00 | - | 3,053 | 0 |
| 186.05 | 0.00 | - | 2 | 28 | 340.00 | 0.19 | 0.00 | - | 2 | 0 |
| 174.88 | 0.00 | - | 2 | 80 | 345.00 | 0.20 | 0.00 | - | 1 | 0 |
| 164.50 | 0.00 | - | 18 | 0 | 350.00 | 0.19 | 0.00 | - | 1,123 | 0 |
| 173.50 | 0.00 | - | 2 | 9 | 355.00 | 0.21 | 0.00 | - | 1,013 | 0 |
| 160.12 | 0.00 | - | 5 | 0 | 360.00 | 0.23 | 0.00 | - | 5 | 0 |
| 144.99 | 0.00 | - | 2 | 0 | 365.00 | 0.24 | 0.00 | - | 2,508 | 0 |
| 141.08 | 0.00 | - | 6 | 0 | 370.00 | 0.27 | 0.00 | - | 19 | 0 |
| 137.99 | 0.00 | - | 1 | 0 | 375.00 | 0.27 | 0.00 | - | 2 | 0 |
| 140.00 | 0.00 | - | 1 | 0 | 380.00 | 0.31 | 0.00 | - | 12 | 0 |
| 125.40 | 0.00 | - | 2 | 0 | 385.00 | 0.32 | 0.00 | - | 3 | 0 |
| 120.74 | 0.00 | - | 1 | 0 | 390.00 | 0.34 | 0.00 | - | 35 | 0 |
| 118.53 | 0.00 | - | 6 | 0 | 395.00 | 0.36 | 0.00 | - | 27 | 0 |
| 119.45 | 0.00 | - | 100 | 0 | 400.00 | 0.38 | 0.00 | - | 242 | 0 |
| 103.27 | 0.00 | - | 1 | 0 | 405.00 | 0.41 | 0.00 | - | 72 | 0 |
| 108.85 | 0.00 | - | 2 | 0 | 410.00 | 0.46 | 0.00 | - | 1,220 | 0 |
| 98.33 | 0.00 | - | 1 | 0 | 415.00 | 0.48 | 0.00 | - | 37 | 0 |
| 101.65 | 0.00 | - | 1 | 0 | 420.00 | 0.51 | 0.00 | - | 35 | 0 |
| 83.85 | 0.00 | - | 3 | 0 | 425.00 | 0.56 | 0.00 | - | 8 | 0 |
| 76.00 | 0.00 | - | 1 | 0 | 430.00 | 0.60 | 0.00 | - | 327 | 0 |
| 75.04 | 0.00 | - | 6 | 0 | 435.00 | 0.70 | 0.00 | - | 143 | 0 |
| 68.11 | 0.00 | - | 22 | 0 | 440.00 | 0.72 | 0.00 | - | 383 | 0 |
| 75.60 | 0.00 | - | 1 | 0 | 445.00 | 0.79 | 0.00 | - | 22 | 0 |
| 73.09 | 0.00 | - | 14 | 0 | 450.00 | 0.87 | 0.00 | - | 159 | 0 |
| 66.43 | 0.00 | - | 4 | 0 | 455.00 | 0.94 | 0.00 | - | 349 | 0 |
| 61.81 | 0.00 | - | 11 | 0 | 460.00 | 1.07 | 0.00 | - | 3,535 | 0 |
| 61.31 | 0.00 | - | 1 | 0 | 461.00 | 1.13 | 0.00 | - | 5 | 0 |
| 45.30 | 0.00 | - | 1 | 0 | 462.00 | 1.17 | 0.00 | - | 6 | 0 |
| 46.64 | 0.00 | - | 1 | 0 | 463.00 | 1.17 | 0.00 | - | 24 | 0 |
| 52.80 | 0.00 | - | 1 | 0 | 464.00 | 1.29 | 0.00 | - | 3 | 0 |
| 51.43 | 0.00 | - | 26 | 0 | 465.00 | 1.23 | 0.00 | - | 1,595 | 0 |
| 56.77 | 0.00 | - | 1 | 0 | 466.00 | 1.38 | 0.00 | - | 1 | 0 |
| 56.97 | 0.00 | - | 1 | 0 | 467.00 | 1.34 | 0.00 | - | 11 | 0 |
| 54.01 | 0.00 | - | 1 | 0 | 468.00 | 1.33 | 0.00 | - | 42 | 0 |
| 38.49 | 0.00 | - | 21 | 0 | 469.00 | 1.37 | 0.00 | - | 18 | 0 |
| 52.75 | 0.00 | - | 7 | 0 | 470.00 | 1.39 | 0.00 | - | 480 | 0 |
| 37.46 | 0.00 | - | 2 | 0 | 471.00 | 1.49 | 0.00 | - | 8 | 0 |
| 51.46 | 0.00 | - | 656 | 0 | 472.00 | 1.46 | 0.00 | - | 93 | 0 |
| 35.96 | 0.00 | - | 5 | 0 | 473.00 | 1.56 | 0.00 | - | 221 | 0 |
| 35.08 | 0.00 | - | 1 | 0 | 474.00 | 1.64 | 0.00 | - | 7 | 0 |
| 47.92 | 0.00 | - | 33 | 0 | 475.00 | 1.63 | 0.00 | - | 196 | 0 |
| 47.01 | 0.00 | - | 10 | 0 | 476.00 | 1.74 | 0.00 | - | 2 | 0 |
| 40.47 | 0.00 | - | 2 | 0 | 477.00 | 1.76 | 0.00 | - | 22 | 0 |
| 46.07 | 0.00 | - | 1 | 0 | 478.00 | 1.80 | 0.00 | - | 33 | 0 |
| 37.94 | 0.00 | - | 3 | 0 | 479.00 | 1.89 | 0.00 | - | 63 | 0 |
| 45.12 | 0.00 | - | 2 | 0 | 480.00 | 1.90 | 0.00 | - | 458 | 0 |
| 30.83 | 0.00 | - | 8 | 0 | 481.00 | 2.03 | 0.00 | - | 42 | 0 |
| 42.47 | 0.00 | - | 3 | 0 | 482.00 | 2.06 | 0.00 | - | 81 | 0 |
| 40.38 | 0.00 | - | 1 | 0 | 483.00 | 2.10 | 0.00 | - | 58 | 0 |
| 33.50 | 0.00 | - | 2 | 0 | 484.00 | 2.25 | 0.00 | - | 24 | 0 |
| 40.50 | 0.00 | - | 10 | 0 | 485.00 | 2.24 | 0.00 | - | 848 | 0 |
| 36.41 | 0.00 | - | 1 | 0 | 486.00 | 2.55 | 0.00 | - | 76 | 0 |
| 30.30 | 0.00 | - | 10 | 0 | 487.00 | 2.45 | 0.00 | - | 334 | 0 |
| 37.34 | 0.00 | - | 1 | 0 | 488.00 | 2.60 | 0.00 | - | 103 | 0 |
| 36.01 | 0.00 | - | 1 | 0 | 489.00 | 2.66 | 0.00 | - | 78 | 0 |
| 35.41 | 0.00 | - | 2 | 0 | 490.00 | 2.72 | 0.00 | - | 1,559 | 0 |
| 32.06 | 0.00 | - | 1 | 0 | 491.00 | 2.89 | 0.00 | - | 56 | 0 |
| 33.19 | 0.00 | - | 3 | 0 | 492.00 | 2.88 | 0.00 | - | 19,505 | 0 |
| 32.33 | 0.00 | - | 4 | 0 | 493.00 | 3.11 | 0.00 | - | 26 | 0 |
| 30.62 | 0.00 | - | 2 | 0 | 494.00 | 3.20 | 0.00 | - | 61 | 0 |
| 32.02 | 0.00 | - | 76 | 0 | 495.00 | 3.24 | 0.00 | - | 2,043 | 0 |
| 31.02 | 0.00 | - | 3 | 0 | 496.00 | 3.47 | 0.00 | - | 81 | 0 |
| 29.99 | 0.00 | - | 1 | 0 | 497.00 | 3.64 | 0.00 | - | 116 | 0 |
| 29.00 | 0.00 | - | 1 | 0 | 498.00 | 3.62 | 0.00 | - | 1,558 | 0 |
| 28.17 | 0.00 | - | 1 | 0 | 499.00 | 3.85 | 0.00 | - | 39 | 0 |
| 27.77 | 0.00 | - | 82 | 0 | 500.00 | 3.93 | 0.00 | - | 2,150 | 0 |
| 26.81 | 0.00 | - | 7 | 0 | 501.00 | 4.17 | 0.00 | - | 116 | 0 |
| 25.40 | 0.00 | - | 2 | 0 | 502.00 | 4.37 | 0.00 | - | 186 | 0 |
| 24.14 | 0.00 | - | 100 | 0 | 503.00 | 4.60 | 0.00 | - | 52 | 0 |
| 23.80 | 0.00 | - | 7 | 0 | 504.00 | 4.77 | 0.00 | - | 226 | 0 |
| 23.51 | 0.00 | - | 77 | 0 | 505.00 | 4.80 | 0.00 | - | 935 | 0 |
| 22.41 | 0.00 | - | 111 | 0 | 506.00 | 5.11 | 0.00 | - | 92 | 0 |
| 21.41 | 0.00 | - | 4 | 0 | 507.00 | 5.45 | 0.00 | - | 229 | 0 |
| 21.35 | 0.00 | - | 81 | 0 | 508.00 | 5.70 | 0.00 | - | 94 | 0 |
| 20.23 | 0.00 | - | 47 | 0 | 509.00 | 5.75 | 0.00 | - | 686 | 0 |
| 19.55 | 0.00 | - | 105 | 0 | 510.00 | 5.90 | 0.00 | - | 3,872 | 0 |
| 18.76 | 0.00 | - | 166 | 0 | 511.00 | 6.23 | 0.00 | - | 215 | 0 |
| 18.01 | 0.00 | - | 12 | 0 | 512.00 | 6.59 | 0.00 | - | 439 | 0 |
| 17.86 | 0.00 | - | 38 | 0 | 513.00 | 6.99 | 0.00 | - | 108 | 0 |
| 17.17 | 0.00 | - | 6 | 0 | 514.00 | 7.04 | 0.00 | - | 8,336 | 0 |
| 16.47 | 0.00 | - | 3,463 | 0 | 515.00 | 7.38 | 0.00 | - | 618 | 0 |
| 15.79 | 0.00 | - | 27 | 0 | 516.00 | 7.98 | 0.00 | - | 336 | 0 |
| 14.63 | 0.00 | - | 219 | 0 | 517.00 | 8.14 | 0.00 | - | 908 | 0 |
| 14.21 | 0.00 | - | 425 | 0 | 518.00 | 8.45 | 0.00 | - | 297 | 0 |
| 13.87 | 0.00 | - | 755 | 0 | 519.00 | 8.73 | 0.00 | - | 469 | 0 |
| 13.20 | 0.00 | - | 869 | 0 | 520.00 | 9.16 | 0.00 | - | 1,138 | 0 |
| 12.36 | 0.00 | - | 20 | 0 | 521.00 | 9.86 | 0.00 | - | 54 | 0 |
| 11.63 | 0.00 | - | 160 | 0 | 522.00 | 10.38 | 0.00 | - | 11 | 0 |
| 11.14 | 0.00 | - | 67 | 0 | 523.00 | 11.39 | 0.00 | - | 5 | 0 |
| 10.71 | 0.00 | - | 207 | 0 | 524.00 | 11.65 | 0.00 | - | 1 | 0 |
| 10.32 | 0.00 | - | 656 | 0 | 525.00 | 11.37 | 0.00 | - | 67 | 0 |
| 9.59 | 0.00 | - | 324 | 0 | 526.00 | 12.07 | 0.00 | - | 63 | 0 |
| 9.27 | 0.00 | - | 96 | 0 | 527.00 | 23.16 | 0.00 | - | 1 | 0 |
| 8.82 | 0.00 | - | 71 | 0 | 528.00 | 13.15 | 0.00 | - | 308 | 0 |
| 8.14 | 0.00 | - | 86 | 0 | 529.00 | 15.36 | 0.00 | - | 2 | 0 |
| 7.73 | 0.00 | - | 187 | 0 | 530.00 | 14.42 | 0.00 | - | 5 | 0 |
| 7.16 | 0.00 | - | 116 | 0 | 531.00 | 17.00 | 0.00 | - | 8 | 0 |
| 6.50 | 0.00 | - | 71 | 0 | 532.00 | 15.81 | 0.00 | - | 1 | 0 |
| 6.22 | 0.00 | - | 19 | 0 | 533.00 | 16.38 | 0.00 | - | 4 | 0 |
| 5.93 | 0.00 | - | 131 | 0 | 534.00 | 17.60 | 0.00 | - | 53 | 0 |
| 5.73 | 0.00 | - | 451 | 0 | 535.00 | 18.00 | 0.00 | - | 1 | 0 |
| 5.26 | 0.00 | - | 511 | 0 | 536.00 | 20.62 | 0.00 | - | 5 | 0 |
| 4.94 | 0.00 | - | 244 | 0 | 537.00 | 26.37 | 0.00 | - | 2 | 0 |
| 4.58 | 0.00 | - | 120 | 0 | 538.00 | 33.68 | 0.00 | - | 2 | 0 |
| 4.18 | 0.00 | - | 178 | 0 | 539.00 | 24.30 | 0.00 | - | 52 | 0 |
| 4.11 | 0.00 | - | 612 | 0 | 540.00 | 21.85 | 0.00 | - | 3 | 0 |
| 2.78 | 0.00 | - | 881 | 0 | 545.00 | 39.19 | 0.00 | - | 1 | 0 |
| 1.84 | 0.00 | - | 1,611 | 0 | 550.00 | 32.55 | 0.00 | - | 1 | 0 |
| 1.22 | 0.00 | - | 817 | 0 | 555.00 | 34.90 | 0.00 | - | 1 | 0 |
| 0.76 | 0.00 | - | 496 | 0 | 560.00 | 47.76 | 0.00 | - | 2 | 0 |
| 0.44 | 0.00 | - | 8 | 0 | 565.00 | 63.89 | 0.00 | - | 5 | 0 |
| 0.30 | 0.00 | - | 112 | 0 | 570.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 627 | 0 | 575.00 | 79.50 | 0.00 | - | 1 | 0 |
| 0.13 | 0.00 | - | 6 | 0 | 580.00 | 78.36 | 0.00 | - | 1 | 0 |
| 0.09 | 0.00 | - | 84 | 0 | 585.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 3 | 0 | 590.00 | 79.00 | 0.00 | - | 2 | 0 |
| 0.07 | 0.00 | - | 58 | 0 | 595.00 | 81.10 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 4 | 0 | 600.00 | 82.38 | 0.00 | - | 9 | 0 |
| 0.05 | 0.00 | - | 2 | 0 | 605.00 | 87.41 | 0.00 | - | 9 | 0 |
| 0.04 | 0.00 | - | 1 | 0 | 610.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 16 | 0 | 615.00 | 91.27 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 2 | 0 | 620.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 0 | 625.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 11 | 0 | 630.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 0 | 635.00 | 117.51 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 640.00 | 135.56 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 1 | 0 | 645.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 0 | 650.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.