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
20 December 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 398.13 | 0.00 | - | 1 | 89 | 120.00 | 0.04 | -0.01 | -20.00% | 74 | 48,953 |
| 386.10 | 0.00 | - | 2 | 20 | 130.00 | 0.04 | 0.00 | - | 13 | 19,464 |
| 377.95 | 0.00 | - | 1 | 3 | 140.00 | 0.07 | 0.00 | - | 9 | 11,109 |
| 363.78 | 0.00 | - | 1 | 19 | 150.00 | 0.08 | 0.00 | - | 2 | 13,863 |
| 342.23 | 0.00 | - | 1 | 9 | 160.00 | 0.10 | 0.00 | - | 7 | 2,779 |
| 331.64 | 0.00 | - | 1 | 1 | 170.00 | 0.11 | -0.01 | -8.33% | 1 | 7,504 |
| 347.71 | 0.00 | - | 4 | 19 | 180.00 | 0.14 | 0.00 | - | 7 | 1,586 |
| 338.46 | 0.00 | - | 1 | 13 | 185.00 | 0.16 | 0.00 | - | 4 | 1,930 |
| 315.43 | 0.00 | - | 2 | 17 | 190.00 | 0.15 | -0.02 | -11.76% | 1,200 | 8,888 |
| 318.10 | 0.00 | - | 1 | 9 | 195.00 | 0.19 | 0.00 | - | 10 | 1,265 |
| 324.70 | +2.00 | +0.62% | 2 | 285 | 200.00 | 0.19 | +0.01 | +5.56% | 400 | 6,435 |
| 313.50 | 0.00 | - | 5 | 1,162 | 205.00 | 0.21 | +0.01 | +5.00% | 5 | 800 |
| 293.12 | 0.00 | - | 2 | 28 | 210.00 | 0.22 | -0.01 | -4.35% | 50 | 426 |
| 287.77 | 0.00 | - | 2 | 51 | 215.00 | 0.25 | 0.00 | - | 5 | 2,437 |
| 285.13 | 0.00 | - | 2 | 162 | 220.00 | 0.27 | 0.00 | - | 4 | 5,306 |
| 280.11 | 0.00 | - | 6 | 281 | 225.00 | 0.30 | 0.00 | - | 5 | 1,963 |
| 275.11 | 0.00 | - | 406 | 415 | 230.00 | 0.30 | -0.02 | -6.25% | 11 | 3,050 |
| 271.06 | 0.00 | - | 107 | 83 | 235.00 | 0.34 | 0.00 | - | 14 | 985 |
| 264.72 | 0.00 | - | 4 | 203 | 240.00 | 0.34 | -0.01 | -2.86% | 12 | 2,958 |
| 259.38 | 0.00 | - | 2 | 73 | 245.00 | 0.37 | -0.01 | -2.63% | 12 | 2,057 |
| 274.81 | 0.00 | - | 4 | 343 | 250.00 | 0.39 | -0.02 | -4.88% | 1 | 11,792 |
| 251.82 | 0.00 | - | 2 | 70 | 255.00 | 0.42 | 0.00 | - | 1 | 619 |
| 246.54 | 0.00 | - | 2 | 209 | 260.00 | 0.46 | -0.01 | -2.13% | 32 | 3,700 |
| 239.89 | 0.00 | - | 2 | 111 | 265.00 | 0.49 | 0.00 | - | 8 | 6,970 |
| 235.03 | 0.00 | - | 4 | 209 | 270.00 | 0.52 | +0.01 | +1.96% | 4 | 11,072 |
| 227.45 | 0.00 | - | 2 | 159 | 275.00 | 0.57 | 0.00 | - | 1 | 7,364 |
| 231.77 | 0.00 | - | 6 | 95 | 280.00 | 0.60 | 0.00 | - | 80 | 4,399 |
| 243.06 | 0.00 | - | 2 | 116 | 285.00 | 0.60 | -0.08 | -11.76% | 2 | 5,459 |
| 220.35 | 0.00 | - | 2 | 164 | 290.00 | 0.65 | -0.02 | -2.99% | 5 | 7,060 |
| 216.98 | 0.00 | - | 2 | 306 | 295.00 | 0.69 | -0.02 | -2.82% | 6 | 4,428 |
| 225.54 | 0.00 | - | 18 | 748 | 300.00 | 0.72 | -0.02 | -2.70% | 34 | 13,588 |
| 222.28 | 0.00 | - | 2 | 468 | 305.00 | 0.78 | 0.00 | - | 1 | 2,517 |
| 215.75 | 0.00 | - | 35 | 1,067 | 310.00 | 0.83 | -0.05 | -5.68% | 3 | 3,783 |
| 210.88 | 0.00 | - | 2 | 242 | 315.00 | 0.86 | -0.04 | -4.44% | 24 | 3,443 |
| 188.01 | 0.00 | - | 103 | 779 | 320.00 | 0.92 | -0.02 | -2.13% | 3 | 32,712 |
| 194.42 | 0.00 | - | 2 | 529 | 325.00 | 0.99 | 0.00 | - | 4 | 8,316 |
| 179.21 | 0.00 | - | 84 | 1,321 | 330.00 | 1.03 | -0.01 | -0.96% | 13 | 15,817 |
| 191.22 | 0.00 | - | 2 | 184 | 335.00 | 1.09 | -0.01 | -0.91% | 4 | 7,080 |
| 187.68 | 0.00 | - | 140 | 954 | 340.00 | 1.14 | -0.02 | -1.72% | 3 | 10,043 |
| 171.85 | 0.00 | - | 2 | 267 | 345.00 | 1.21 | -0.06 | -4.72% | 1 | 6,299 |
| 180.73 | +1.30 | +0.72% | 4 | 1,448 | 350.00 | 1.27 | -0.01 | -0.78% | 11 | 20,199 |
| 165.90 | 0.00 | - | 3 | 1,803 | 355.00 | 1.36 | 0.00 | - | 5 | 9,259 |
| 167.32 | 0.00 | - | 1 | 2,171 | 360.00 | 1.46 | 0.00 | - | 7 | 10,981 |
| 148.89 | 0.00 | - | 11 | 1,000 | 365.00 | 1.51 | -0.01 | -0.66% | 2 | 5,374 |
| 160.88 | +3.08 | +1.95% | 1 | 1,883 | 370.00 | 1.64 | 0.00 | - | 308 | 12,342 |
| 153.35 | 0.00 | - | 2 | 1,080 | 375.00 | 1.68 | -0.03 | -1.75% | 5 | 11,283 |
| 148.29 | 0.00 | - | 2 | 2,069 | 380.00 | 1.76 | -0.07 | -3.83% | 13 | 27,488 |
| 146.64 | +2.60 | +1.81% | 2 | 3,554 | 385.00 | 1.89 | -0.03 | -1.56% | 1 | 15,224 |
| 138.62 | 0.00 | - | 5 | 4,034 | 390.00 | 1.98 | -0.09 | -4.35% | 27 | 15,597 |
| 137.37 | +2.62 | +1.94% | 2 | 2,998 | 395.00 | 2.11 | -0.13 | -5.80% | 9 | 10,826 |
| 131.75 | 0.00 | - | 2 | 9,127 | 400.00 | 2.29 | -0.01 | -0.43% | 13 | 67,386 |
| 128.29 | +0.95 | +0.75% | 1 | 10,834 | 405.00 | 2.39 | -0.11 | -4.40% | 171 | 12,642 |
| 122.94 | 0.00 | - | 15 | 11,132 | 410.00 | 2.59 | -0.05 | -1.89% | 1 | 10,789 |
| 118.46 | 0.00 | - | 4 | 8,331 | 415.00 | 2.78 | -0.07 | -2.46% | 32 | 13,523 |
| 113.92 | +3.12 | +2.82% | 3 | 9,549 | 420.00 | 2.96 | -0.05 | -1.66% | 175 | 21,907 |
| 110.62 | +2.12 | +1.95% | 4 | 9,649 | 425.00 | 3.18 | -0.12 | -3.64% | 118 | 15,725 |
| 104.31 | +0.46 | +0.44% | 12 | 9,133 | 430.00 | 3.42 | -0.16 | -4.47% | 6 | 13,696 |
| 100.86 | +1.06 | +1.06% | 65 | 10,423 | 435.00 | 3.73 | -0.11 | -2.86% | 40 | 16,370 |
| 96.33 | +0.94 | +0.99% | 121 | 10,923 | 440.00 | 4.02 | -0.09 | -2.19% | 30 | 18,052 |
| 91.81 | +1.31 | +1.45% | 2,189 | 8,650 | 445.00 | 4.34 | -0.10 | -2.25% | 2,005 | 14,695 |
| 87.32 | +1.19 | +1.38% | 170 | 19,524 | 450.00 | 4.70 | -0.06 | -1.26% | 135 | 21,037 |
| 81.89 | +0.42 | +0.52% | 4 | 14,062 | 455.00 | 5.10 | -0.15 | -2.86% | 22 | 22,699 |
| 78.00 | +0.72 | +0.93% | 6 | 20,931 | 460.00 | 5.60 | -0.22 | -3.78% | 96 | 137,717 |
| 74.84 | +2.28 | +3.14% | 4 | 8,006 | 465.00 | 6.08 | -0.17 | -2.72% | 22 | 6,493 |
| 68.34 | 0.00 | - | 13 | 7,952 | 470.00 | 6.68 | -0.16 | -2.34% | 384 | 59,600 |
| 65.42 | +0.42 | +0.65% | 2 | 6,720 | 475.00 | 7.24 | -0.19 | -2.56% | 129 | 15,754 |
| 61.20 | +0.70 | +1.16% | 2 | 13,087 | 480.00 | 8.02 | -0.19 | -2.31% | 112 | 16,161 |
| 54.64 | 0.00 | - | 22 | 5,233 | 485.00 | 8.78 | -0.22 | -2.44% | 128 | 5,235 |
| 52.41 | +1.86 | +3.68% | 2 | 15,704 | 490.00 | 9.88 | -0.09 | -0.90% | 131 | 23,556 |
| 50.40 | +2.31 | +4.80% | 1 | 11,447 | 495.00 | 10.88 | -0.12 | -1.09% | 106 | 2,567 |
| 45.45 | +0.97 | +2.18% | 32 | 11,729 | 500.00 | 11.82 | -0.10 | -0.84% | 91 | 18,152 |
| 41.22 | +0.57 | +1.40% | 9 | 5,267 | 505.00 | 13.04 | -0.36 | -2.69% | 30 | 6,411 |
| 38.20 | +0.57 | +1.51% | 53 | 9,539 | 510.00 | 14.40 | -0.30 | -2.04% | 200 | 5,220 |
| 34.75 | +1.18 | +3.52% | 55 | 9,145 | 515.00 | 15.94 | -0.30 | -1.85% | 86 | 5,354 |
| 31.20 | +0.32 | +1.04% | 28 | 15,967 | 520.00 | 17.63 | -0.38 | -2.11% | 116 | 11,650 |
| 27.63 | +0.13 | +0.47% | 23 | 9,541 | 525.00 | 19.57 | -0.57 | -2.83% | 118 | 5,791 |
| 24.90 | +0.26 | +1.06% | 44 | 7,806 | 530.00 | 21.59 | -0.41 | -1.86% | 63 | 10,592 |
| 22.04 | +0.30 | +1.38% | 150 | 9,808 | 535.00 | 24.39 | -0.25 | -1.01% | 7 | 8,451 |
| 19.58 | +0.56 | +2.94% | 198 | 12,923 | 540.00 | 27.95 | 0.00 | - | 5 | 12,557 |
| 16.99 | +0.36 | +2.16% | 227 | 14,964 | 545.00 | 29.98 | -1.91 | -5.99% | 15 | 3,896 |
| 14.49 | +0.11 | +0.76% | 167 | 10,354 | 550.00 | 32.79 | -1.26 | -3.70% | 21 | 3,736 |
| 12.41 | -0.03 | -0.24% | 193 | 11,581 | 555.00 | 39.05 | 0.00 | - | 1 | 26 |
| 10.80 | +0.20 | +1.89% | 236 | 9,969 | 560.00 | 43.50 | 0.00 | - | 2 | 8 |
| 9.07 | +0.21 | +2.37% | 308 | 9,955 | 565.00 | 64.30 | 0.00 | - | 1 | 0 |
| 7.59 | +0.04 | +0.53% | 62 | 8,981 | 570.00 | 49.35 | -2.05 | -3.99% | 3 | 6 |
| 6.32 | -0.01 | -0.16% | 109 | 13,262 | 575.00 | 74.14 | 0.00 | - | 1 | 0 |
| 5.24 | +0.08 | +1.55% | 56 | 2,566 | 580.00 | 62.42 | 0.00 | - | 2 | 1 |
| 4.30 | +0.10 | +2.38% | 148 | 1,766 | 585.00 | 79.25 | 0.00 | - | 1 | 0 |
| 3.45 | +0.03 | +0.88% | 103 | 2,904 | 590.00 | 76.70 | 0.00 | - | 1 | 0 |
| 2.82 | +0.14 | +5.22% | 151 | 3,638 | 595.00 | 187.25 | 0.00 | - | 6 | 0 |
| 2.22 | -0.02 | -0.89% | 30 | 21,778 | 600.00 | 94.32 | 0.00 | - | 1 | 2 |
| 1.94 | +0.16 | +8.99% | 3 | 1,516 | 605.00 | 99.34 | 0.00 | - | 1 | 0 |
| 1.56 | +0.17 | +12.23% | 11 | 3,519 | 610.00 | 96.99 | 0.00 | - | 2 | 0 |
| 1.18 | +0.05 | +4.42% | 1 | 1,291 | 615.00 | 95.07 | 0.00 | - | 2 | 0 |
| 1.05 | +0.15 | +16.67% | 35 | 1,254 | 620.00 | 102.53 | 0.00 | - | 1 | 1 |
| 0.76 | -0.02 | -2.56% | 2 | 6,644 | 625.00 | 123.78 | 0.00 | - | 2 | 0 |
| 0.61 | 0.00 | - | 4 | 2,325 | 630.00 | 128.75 | 0.00 | - | 2 | 0 |
| 0.57 | 0.00 | - | 8 | 2,210 | 635.00 | 120.65 | 0.00 | - | 15 | 0 |
| 0.43 | 0.00 | - | 1 | 2,902 | 640.00 | 155.08 | 0.00 | - | 2 | 0 |
| 0.36 | +0.03 | +9.09% | 1 | 2,708 | 645.00 | 151.21 | 0.00 | - | 2 | 0 |
| 0.31 | +0.02 | +6.90% | 235 | 2,493 | 650.00 | 152.50 | 0.00 | - | 2 | 0 |
| 0.25 | 0.00 | - | 6 | 1,939 | 655.00 | 201.02 | 0.00 | - | 1 | 0 |
| 0.22 | 0.00 | - | 1 | 566 | 660.00 | 241.84 | 0.00 | - | 1 | 0 |
| 0.19 | 0.00 | - | 18 | 838 | 665.00 | 253.21 | 0.00 | - | 2 | 0 |
| 0.17 | 0.00 | - | 12 | 1,784 | 670.00 | 258.08 | 0.00 | - | 2 | 0 |
| 0.14 | +0.01 | +7.69% | 144 | 2,432 | 675.00 | 229.10 | 0.00 | - | - | 5 |
| 0.13 | +0.01 | +8.33% | 20,188 | 2,581 | 680.00 | 229.51 | 0.00 | - | 2 | 5 |
| 0.09 | 0.00 | - | 8 | 1,889 | 685.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 15 | 2,337 | 690.00 | 302.00 | 0.00 | - | 20 | 0 |
| 0.08 | +0.02 | +33.33% | 2 | 2,510 | 695.00 | 201.65 | 0.00 | - | 1 | 0 |
| 0.07 | +0.01 | +16.67% | 3 | 3,187 | 700.00 | 201.59 | 0.00 | - | 1 | 0 |
| 0.07 | 0.00 | - | 1 | 1,139 | 705.00 | 268.70 | 0.00 | - | 1 | 0 |
| 0.05 | -0.05 | -50.00% | 16 | 632 | 710.00 | 291.43 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 46 | 2,030 | 715.00 | 220.73 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 71 | 88,718 | 720.00 | 202.95 | 0.00 | - | 1 | 2 |
| 0.05 | 0.00 | - | 5 | 317 | 725.00 | 207.98 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 3 | 789 | 730.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 511 | 735.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 485 | 740.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 395 | 745.00 | 232.13 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 9 | 24 | 750.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 258 | 755.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 12 | 760.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 10 | 39 | 765.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 2 | 237 | 770.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.