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
16 August 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 303.88 | 0.00 | - | 1 | 0 | 200.00 | 0.03 | 0.00 | - | 251 | 0 |
| 288.23 | 0.00 | - | - | 3 | 205.00 | 0.04 | 0.00 | - | 1 | 0 |
| 283.44 | 0.00 | - | - | 2 | 210.00 | 0.04 | 0.00 | - | 200 | 0 |
| 278.60 | 0.00 | - | - | 1 | 215.00 | 0.05 | 0.00 | - | 40 | 0 |
| 281.91 | 0.00 | - | - | 0 | 220.00 | 0.05 | 0.00 | - | 50 | 0 |
| 302.58 | 0.00 | - | - | 1 | 225.00 | 0.06 | 0.00 | - | 200 | 0 |
| 270.21 | 0.00 | - | 2 | 0 | 230.00 | 0.05 | 0.00 | - | 50 | 0 |
| 271.26 | 0.00 | - | 2 | 0 | 235.00 | 0.07 | 0.00 | - | 2 | 0 |
| 268.70 | 0.00 | - | 2 | 0 | 240.00 | 0.07 | 0.00 | - | 1 | 0 |
| 263.97 | 0.00 | - | 2 | 0 | 245.00 | 0.07 | 0.00 | - | 6 | 0 |
| 269.80 | 0.00 | - | 1 | 0 | 250.00 | 0.07 | 0.00 | - | 20 | 0 |
| 254.25 | 0.00 | - | 2 | 0 | 255.00 | 0.09 | 0.00 | - | 1 | 0 |
| 268.26 | 0.00 | - | 2 | 2 | 260.00 | 0.10 | 0.00 | - | 1 | 0 |
| 247.19 | 0.00 | - | 2 | 0 | 265.00 | 0.10 | 0.00 | - | 1,150 | 0 |
| 258.43 | 0.00 | - | 2 | 1 | 270.00 | 0.10 | 0.00 | - | 100 | 0 |
| 237.00 | 0.00 | - | 2 | 0 | 275.00 | 0.11 | 0.00 | - | 10 | 0 |
| 232.40 | 0.00 | - | 1 | 0 | 280.00 | 0.12 | 0.00 | - | 50 | 0 |
| 224.73 | 0.00 | - | - | 0 | 285.00 | 0.13 | 0.00 | - | 50 | 0 |
| 219.15 | 0.00 | - | - | 0 | 290.00 | 0.14 | 0.00 | - | 60 | 0 |
| 220.08 | 0.00 | - | 2 | 0 | 295.00 | 0.16 | 0.00 | - | 4 | 0 |
| 206.43 | 0.00 | - | 2 | 0 | 300.00 | 0.16 | 0.00 | - | 3 | 0 |
| 205.26 | 0.00 | - | 4 | 0 | 305.00 | 0.18 | 0.00 | - | 41 | 0 |
| 207.97 | 0.00 | - | 2 | 0 | 310.00 | 0.23 | 0.00 | - | 3 | 0 |
| 194.58 | 0.00 | - | 2 | 0 | 315.00 | 0.33 | 0.00 | - | 2 | 0 |
| 183.03 | 0.00 | - | 2 | 0 | 320.00 | 0.22 | 0.00 | - | 2 | 0 |
| 196.81 | 0.00 | - | 2 | 0 | 325.00 | 0.29 | 0.00 | - | 1 | 0 |
| 188.32 | 0.00 | - | 2 | 0 | 330.00 | 0.25 | 0.00 | - | 11 | 0 |
| 175.09 | 0.00 | - | 2 | 0 | 335.00 | 0.28 | 0.00 | - | 1 | 0 |
| 173.41 | 0.00 | - | 2 | 0 | 340.00 | 0.30 | 0.00 | - | 1 | 0 |
| 162.37 | 0.00 | - | 2 | 0 | 345.00 | 0.32 | 0.00 | - | 6 | 0 |
| 157.67 | 0.00 | - | 4 | 0 | 350.00 | 0.33 | 0.00 | - | 60 | 0 |
| 149.70 | 0.00 | - | 4 | 0 | 355.00 | 0.36 | 0.00 | - | 3 | 0 |
| 155.86 | 0.00 | - | 2 | 0 | 360.00 | 0.38 | 0.00 | - | 6 | 0 |
| 156.28 | 0.00 | - | 2 | 0 | 365.00 | 0.39 | 0.00 | - | 2 | 0 |
| 139.26 | 0.00 | - | 6 | 0 | 370.00 | 0.44 | 0.00 | - | 36 | 0 |
| 149.69 | 0.00 | - | 20 | 0 | 375.00 | 0.47 | 0.00 | - | 2 | 0 |
| 129.53 | 0.00 | - | 8 | 0 | 380.00 | 0.50 | 0.00 | - | 12 | 0 |
| 125.82 | 0.00 | - | 4 | 0 | 385.00 | 0.52 | 0.00 | - | 5 | 0 |
| 122.36 | 0.00 | - | 10 | 0 | 390.00 | 0.55 | 0.00 | - | 1 | 0 |
| 122.10 | 0.00 | - | 2 | 0 | 395.00 | 0.59 | 0.00 | - | 6 | 0 |
| 107.90 | 0.00 | - | 6 | 0 | 400.00 | 0.63 | 0.00 | - | 305 | 0 |
| 107.50 | 0.00 | - | 2 | 0 | 405.00 | 0.68 | 0.00 | - | 2 | 0 |
| 102.32 | 0.00 | - | 2 | 0 | 410.00 | 0.72 | 0.00 | - | 64 | 0 |
| 97.02 | 0.00 | - | 2 | 0 | 415.00 | 0.78 | 0.00 | - | 2,751 | 0 |
| 107.80 | 0.00 | - | 4 | 0 | 420.00 | 0.83 | 0.00 | - | 59 | 0 |
| 99.56 | 0.00 | - | 1 | 0 | 425.00 | 0.93 | 0.00 | - | 14 | 0 |
| 93.50 | 0.00 | - | 2 | 0 | 430.00 | 0.97 | 0.00 | - | 35 | 0 |
| 86.65 | 0.00 | - | 3 | 0 | 435.00 | 1.07 | 0.00 | - | 5 | 0 |
| 86.36 | 0.00 | - | 1 | 0 | 440.00 | 1.17 | 0.00 | - | 21 | 0 |
| 81.80 | 0.00 | - | 10 | 0 | 445.00 | 1.29 | 0.00 | - | 14 | 0 |
| 78.52 | 0.00 | - | 2 | 0 | 450.00 | 1.40 | 0.00 | - | 7,067 | 0 |
| 73.71 | 0.00 | - | 2 | 0 | 455.00 | 1.55 | 0.00 | - | 140 | 0 |
| 68.17 | 0.00 | - | 3 | 0 | 460.00 | 1.78 | 0.00 | - | 358 | 0 |
| 60.92 | 0.00 | - | 29 | 0 | 465.00 | 1.95 | 0.00 | - | 65 | 0 |
| 56.36 | 0.00 | - | 4 | 0 | 470.00 | 2.20 | 0.00 | - | 293 | 0 |
| 52.28 | 0.00 | - | 5 | 0 | 471.00 | 2.24 | 0.00 | - | 8 | 0 |
| 56.61 | 0.00 | - | 5 | 0 | 472.00 | 2.39 | 0.00 | - | 3 | 0 |
| 43.53 | 0.00 | - | 5 | 0 | 473.00 | 2.50 | 0.00 | - | 1 | 0 |
| 46.52 | 0.00 | - | 1 | 0 | 474.00 | 2.52 | 0.00 | - | 2 | 0 |
| 53.93 | 0.00 | - | 2 | 0 | 475.00 | 2.50 | 0.00 | - | 95 | 0 |
| 59.11 | 0.00 | - | 2 | 579 | 476.00 | 2.52 | 0.00 | - | 1 | 0 |
| 58.22 | 0.00 | - | 1 | 3 | 477.00 | 2.73 | 0.00 | - | 1 | 0 |
| 51.25 | 0.00 | - | 3 | 0 | 478.00 | 2.70 | 0.00 | - | 1 | 0 |
| 48.94 | 0.00 | - | 1 | 0 | 479.00 | 2.78 | 0.00 | - | 21 | 0 |
| 49.32 | 0.00 | - | 6 | 0 | 480.00 | 2.89 | 0.00 | - | 16,223 | 0 |
| 48.11 | 0.00 | - | 1 | 0 | 481.00 | 2.92 | 0.00 | - | 40 | 0 |
| 35.39 | 0.00 | - | 2 | 0 | 482.00 | 3.04 | 0.00 | - | 4 | 0 |
| 33.39 | 0.00 | - | 1 | 0 | 483.00 | 3.11 | 0.00 | - | 181 | 0 |
| 41.63 | 0.00 | - | 1 | 0 | 484.00 | 3.20 | 0.00 | - | 112 | 0 |
| 46.17 | 0.00 | - | 3 | 0 | 485.00 | 3.28 | 0.00 | - | 77 | 0 |
| 39.06 | 0.00 | - | 1 | 0 | 486.00 | 3.54 | 0.00 | - | 255 | 0 |
| 42.85 | 0.00 | - | 1 | 0 | 487.00 | 3.46 | 0.00 | - | 110 | 0 |
| 39.25 | 0.00 | - | 2 | 0 | 488.00 | 4.21 | 0.00 | - | 2 | 0 |
| 42.27 | 0.00 | - | 9 | 0 | 489.00 | 3.83 | 0.00 | - | 50 | 0 |
| 40.33 | 0.00 | - | 23 | 0 | 490.00 | 3.81 | 0.00 | - | 266 | 0 |
| 37.56 | 0.00 | - | 5 | 0 | 491.00 | 4.05 | 0.00 | - | 1 | 0 |
| 31.70 | 0.00 | - | 1 | 0 | 492.00 | 4.04 | 0.00 | - | 15 | 0 |
| 36.42 | 0.00 | - | 2 | 0 | 493.00 | 4.33 | 0.00 | - | 6 | 0 |
| 33.00 | 0.00 | - | 2 | 0 | 494.00 | 4.26 | 0.00 | - | 141 | 0 |
| 35.51 | 0.00 | - | 11 | 0 | 495.00 | 4.47 | 0.00 | - | 5,913 | 0 |
| 34.56 | 0.00 | - | 1 | 0 | 496.00 | 4.56 | 0.00 | - | 56 | 0 |
| 28.30 | 0.00 | - | 11 | 0 | 497.00 | 4.71 | 0.00 | - | 7 | 0 |
| 26.37 | 0.00 | - | 5 | 0 | 498.00 | 5.03 | 0.00 | - | 2 | 0 |
| 32.53 | 0.00 | - | 1 | 0 | 499.00 | 5.14 | 0.00 | - | 8 | 0 |
| 32.15 | 0.00 | - | 40 | 0 | 500.00 | 5.30 | 0.00 | - | 850 | 0 |
| 27.23 | 0.00 | - | 25 | 0 | 505.00 | 6.22 | 0.00 | - | 185 | 0 |
| 24.07 | 0.00 | - | 61 | 0 | 510.00 | 7.38 | 0.00 | - | 625 | 0 |
| 20.23 | 0.00 | - | 281 | 0 | 515.00 | 8.80 | 0.00 | - | 407 | 0 |
| 17.05 | 0.00 | - | 649 | 0 | 520.00 | 10.61 | 0.00 | - | 1,186 | 0 |
| 13.87 | 0.00 | - | 358 | 0 | 525.00 | 12.44 | 0.00 | - | 821 | 0 |
| 11.31 | 0.00 | - | 4,790 | 0 | 530.00 | 15.00 | 0.00 | - | 238 | 0 |
| 8.92 | 0.00 | - | 831 | 0 | 535.00 | 17.90 | 0.00 | - | 7 | 0 |
| 6.90 | 0.00 | - | 775 | 0 | 540.00 | 21.20 | 0.00 | - | 3 | 0 |
| 5.06 | 0.00 | - | 288 | 0 | 545.00 | 24.07 | 0.00 | - | 1 | 0 |
| 3.85 | 0.00 | - | 287 | 0 | 550.00 | 30.90 | 0.00 | - | 6 | 0 |
| 2.70 | 0.00 | - | 61 | 0 | 555.00 | 36.62 | 0.00 | - | 1 | 0 |
| 1.84 | 0.00 | - | 91 | 0 | 560.00 | 44.40 | 0.00 | - | 1 | 0 |
| 1.33 | 0.00 | - | 27 | 0 | 565.00 | 55.29 | 0.00 | - | 2 | 0 |
| 0.90 | 0.00 | - | 123 | 0 | 570.00 | 59.52 | 0.00 | - | 4 | 0 |
| 0.58 | 0.00 | - | 68 | 0 | 575.00 | 60.59 | 0.00 | - | - | 0 |
| 0.42 | 0.00 | - | 90 | 0 | 580.00 | 59.21 | 0.00 | - | 4 | 0 |
| 0.28 | 0.00 | - | 2 | 0 | 585.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 202 | 0 | 590.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 11 | 0 | 595.00 | 78.57 | 0.00 | - | - | 0 |
| 0.12 | 0.00 | - | 21 | 0 | 600.00 | 84.66 | 0.00 | - | - | 0 |
| 0.09 | 0.00 | - | 2 | 0 | 605.00 | 97.44 | 0.00 | - | - | 0 |
| 0.08 | 0.00 | - | 10 | 0 | 610.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 20 | 0 | 615.00 | 94.01 | 0.00 | - | 3 | 0 |
| 0.06 | 0.00 | - | 34 | 0 | 620.00 | 99.04 | 0.00 | - | 3 | 0 |
| 0.04 | 0.00 | - | 50 | 0 | 625.00 | 105.93 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 8 | 0 | 630.00 | 115.78 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 100 | 0 | 635.00 | 130.01 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 3 | 0 | 640.00 | 127.69 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 4 | 0 | 645.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 0 | 650.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.