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
2 August 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 196.87 | 0.00 | - | 1 | 2 | 350.00 | 0.05 | 0.00 | - | 10 | 511 |
| 170.24 | 0.00 | - | - | 5 | 380.00 | 0.10 | 0.00 | - | 30 | 50,293 |
| 147.53 | 0.00 | - | 57 | 40 | 400.00 | 0.10 | 0.00 | - | 3 | 70 |
| - | - | - | - | - | 410.00 | 0.16 | 0.00 | - | 3 | 105 |
| 127.16 | 0.00 | - | 53 | 53 | 420.00 | 0.13 | -0.01 | -7.14% | 20 | 65 |
| - | - | - | - | - | 430.00 | 0.19 | 0.00 | - | 60 | 100,741 |
| 114.09 | 0.00 | - | - | 26 | 435.00 | - | - | - | - | - |
| 108.05 | 0.00 | - | 67 | 65 | 440.00 | 0.18 | -0.04 | -18.18% | 1 | 608 |
| 104.73 | 0.00 | - | - | 1 | 445.00 | 0.25 | 0.00 | - | 753 | 756 |
| 98.80 | +0.83 | +0.85% | 11 | 96 | 450.00 | 0.20 | -0.01 | -4.76% | 4 | 519 |
| 94.64 | 0.00 | - | - | 3 | 455.00 | 0.20 | -0.04 | -16.67% | 2 | 98 |
| 88.08 | 0.00 | - | 50 | 50 | 460.00 | 0.32 | 0.00 | - | 10 | 111 |
| 83.99 | -1.20 | -1.41% | 1 | 2 | 465.00 | 0.25 | -0.08 | -24.24% | 2 | 207 |
| - | - | - | - | - | 470.00 | 0.28 | -0.03 | -9.68% | 1 | 493 |
| 74.86 | 0.00 | - | - | 0 | 475.00 | 0.31 | -0.07 | -18.42% | 21 | 420 |
| 69.30 | 0.00 | - | - | 1 | 480.00 | 0.34 | -0.03 | -8.11% | 10 | 50,273 |
| 65.49 | 0.00 | - | - | 5 | 485.00 | 0.40 | -0.07 | -14.89% | 189 | 143 |
| 58.80 | 0.00 | - | 38 | 40 | 490.00 | 0.43 | -0.09 | -17.31% | 147 | 675 |
| 52.97 | 0.00 | - | 2 | 16 | 495.00 | 0.51 | -0.09 | -15.00% | 340 | 399 |
| 48.91 | 0.00 | - | 53 | 75 | 500.00 | 0.60 | -0.11 | -15.49% | 137 | 634 |
| 42.42 | 0.00 | - | 2 | 3 | 505.00 | 0.73 | -0.04 | -5.19% | 15 | 757 |
| 39.74 | +0.68 | +1.74% | 371 | 398 | 510.00 | 0.90 | -0.02 | -2.17% | 20 | 1,028 |
| 33.23 | 0.00 | - | 1 | 3 | 515.00 | 1.12 | -0.04 | -3.45% | 384 | 1,475 |
| - | - | - | - | - | 516.00 | 1.29 | -0.03 | -2.27% | 2 | 83 |
| - | - | - | - | - | 517.00 | 1.25 | -0.20 | -13.79% | 4 | 27 |
| 34.62 | 0.00 | - | - | 8 | 518.00 | 1.31 | -0.29 | -18.13% | 5 | 817 |
| 32.25 | +1.89 | +6.23% | 3 | 13 | 519.00 | 1.40 | -0.13 | -8.50% | 3 | 387 |
| 30.29 | +0.54 | +1.82% | 370 | 394 | 520.00 | 1.42 | -0.21 | -12.88% | 77 | 1,054 |
| - | - | - | - | - | 521.00 | 1.49 | -0.18 | -10.78% | 9 | 3,217 |
| 28.50 | -1.57 | -5.22% | 5 | 9 | 522.00 | 1.50 | -0.34 | -18.48% | 80 | 7,621 |
| 26.10 | 0.00 | - | 2 | 4 | 523.00 | 1.61 | -0.26 | -13.90% | 15 | 293 |
| - | - | - | - | - | 524.00 | 1.85 | -0.27 | -12.74% | 47 | 112 |
| 27.01 | 0.00 | - | 1 | 16 | 525.00 | 1.96 | +0.07 | +3.70% | 33 | 1,188 |
| 27.25 | 0.00 | - | - | 2 | 526.00 | 1.95 | -0.33 | -14.47% | 13 | 244 |
| 23.44 | 0.00 | - | 1 | 13 | 527.00 | 2.04 | -0.26 | -11.30% | 7 | 158 |
| 24.05 | +2.75 | +12.91% | 4 | 19 | 528.00 | 2.10 | -0.27 | -11.39% | 45 | 204 |
| 19.37 | 0.00 | - | - | 12 | 529.00 | 2.21 | -0.29 | -11.60% | 518 | 62 |
| 21.26 | +0.71 | +3.45% | 12 | 32 | 530.00 | 2.30 | -0.45 | -16.36% | 122 | 4,681 |
| 21.12 | +1.06 | +5.28% | 2 | 12 | 531.00 | 2.46 | -0.51 | -17.17% | 26 | 3,433 |
| 20.08 | +0.87 | +4.53% | 1 | 7 | 532.00 | 2.59 | -0.49 | -15.91% | 18 | 274 |
| 18.77 | 0.00 | - | 14 | 21 | 532.50 | 2.84 | -0.36 | -11.25% | 3 | 185 |
| 17.69 | 0.00 | - | 8 | 27 | 533.00 | 2.93 | -0.25 | -7.86% | 7 | 295 |
| 18.35 | +1.15 | +6.69% | 3 | 6 | 534.00 | 2.90 | -0.42 | -12.65% | 14 | 54 |
| 16.56 | -0.27 | -1.60% | 6 | 83 | 535.00 | 3.10 | -0.32 | -9.36% | 142 | 960 |
| 15.82 | 0.00 | - | 2 | 19 | 536.00 | 3.58 | -0.78 | -17.89% | 4 | 110 |
| 15.09 | +0.62 | +4.28% | 119 | 30 | 537.00 | 3.80 | -0.32 | -7.77% | 15 | 96 |
| 15.00 | +0.79 | +5.56% | 1 | 7 | 537.50 | 4.09 | -0.81 | -16.53% | 10 | 90 |
| 14.56 | 0.00 | - | 1 | 9 | 538.00 | 3.68 | -0.48 | -11.54% | 44 | 718 |
| 14.60 | +1.42 | +10.77% | 3 | 40 | 539.00 | 4.26 | -0.27 | -5.96% | 235 | 96 |
| 13.75 | +0.37 | +2.77% | 47 | 250 | 540.00 | 4.10 | -0.69 | -14.41% | 330 | 1,004 |
| 13.06 | +0.12 | +0.93% | 123 | 229 | 541.00 | 4.71 | -0.42 | -8.19% | 53 | 225 |
| 12.25 | +0.79 | +6.89% | 3 | 135 | 542.00 | 4.87 | -0.73 | -13.04% | 13 | 123 |
| 12.16 | +0.82 | +7.23% | 3 | 93 | 542.50 | 5.46 | -0.30 | -5.21% | 22 | 64 |
| 10.90 | -0.65 | -5.63% | 14 | 201 | 543.00 | 4.97 | -0.89 | -15.19% | 141 | 202 |
| 10.40 | +0.03 | +0.29% | 242 | 436 | 544.00 | 5.76 | -0.29 | -4.79% | 76 | 316 |
| 10.36 | +0.43 | +4.33% | 487 | 418 | 545.00 | 5.60 | -0.68 | -10.83% | 105 | 688 |
| 9.27 | +0.46 | +5.22% | 339 | 352 | 546.00 | 6.00 | -0.79 | -11.63% | 511 | 398 |
| 9.06 | 0.00 | - | 78 | 460 | 547.00 | 6.32 | -1.11 | -14.94% | 114 | 531 |
| 8.25 | +0.11 | +1.35% | 85 | 442 | 547.50 | 7.43 | +0.47 | +6.75% | 150 | 365 |
| 7.81 | -0.04 | -0.51% | 14 | 495 | 548.00 | 7.05 | -1.08 | -13.28% | 26 | 960 |
| 7.92 | +0.14 | +1.80% | 44 | 696 | 549.00 | 7.65 | -0.68 | -8.16% | 2 | 671 |
| 6.75 | +0.05 | +0.75% | 1,088 | 650 | 550.00 | 7.60 | -0.43 | -5.35% | 25 | 678 |
| 6.35 | +0.25 | +4.10% | 158 | 757 | 551.00 | 11.10 | 0.00 | - | 7 | 11 |
| 6.19 | +0.58 | +10.34% | 89 | 311 | 552.00 | 9.19 | +0.06 | +0.66% | 5 | 2 |
| 5.48 | -0.33 | -5.68% | 56 | 218 | 552.50 | 11.15 | 0.00 | - | 1 | 0 |
| 4.97 | -0.22 | -4.24% | 59 | 733 | 553.00 | 10.70 | 0.00 | - | 5 | 6 |
| 4.87 | -0.38 | -7.24% | 18 | 630 | 554.00 | - | - | - | - | - |
| 4.70 | +0.26 | +5.86% | 179 | 661 | 555.00 | 11.20 | +0.42 | +3.90% | 6 | 8 |
| 4.36 | +0.41 | +10.38% | 86 | 729 | 556.00 | - | - | - | - | - |
| 3.66 | +0.01 | +0.27% | 279 | 442 | 557.00 | - | - | - | - | - |
| 3.55 | +0.07 | +2.01% | 116 | 447 | 558.00 | 14.15 | 0.00 | - | 5 | 6 |
| 3.10 | +0.09 | +2.99% | 89 | 524 | 559.00 | - | - | - | - | - |
| 2.85 | -0.14 | -4.68% | 257 | 1,038 | 560.00 | 14.83 | +0.43 | +2.99% | 25 | 19 |
| 2.41 | +0.04 | +1.69% | 19 | 116 | 561.00 | - | - | - | - | - |
| 2.15 | +0.06 | +2.87% | 42 | 473 | 562.00 | - | - | - | - | - |
| 1.50 | -0.26 | -14.77% | 260 | 1,211 | 565.00 | 19.22 | 0.00 | - | 2 | 0 |
| 0.84 | -0.11 | -11.58% | 134 | 1,104 | 570.00 | 23.98 | 0.00 | - | 6 | 1 |
| 0.39 | -0.02 | -4.88% | 24 | 424 | 575.00 | 30.20 | 0.00 | - | 15 | 0 |
| 0.21 | -0.02 | -8.70% | 154 | 340 | 580.00 | 35.58 | 0.00 | - | 2 | 1 |
| 0.12 | -0.01 | -7.69% | 308 | 527 | 585.00 | - | - | - | - | - |
| 0.08 | -0.01 | -11.11% | 23 | 163 | 590.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 2 | 292 | 595.00 | - | - | - | - | - |
| 0.04 | -0.01 | -20.00% | 100 | 616 | 600.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 129 | 605.00 | - | - | - | - | - |
| 0.03 | -0.04 | -57.14% | 25 | 3 | 610.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 2 | 44 | 615.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 8 | 249 | 620.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.