SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:11PM EDT. Market open.
Calls
31 December 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 178.41 | 0.00 | - | 1 | 79 | 350.00 | 1.32 | -0.04 | -2.94% | 3 | 1,119 |
| 155.72 | 0.00 | - | 2 | 16 | 355.00 | 1.48 | 0.00 | - | 20 | 144 |
| 150.68 | 0.00 | - | 2 | 213 | 360.00 | 1.54 | 0.00 | - | 1 | 215 |
| 172.05 | 0.00 | - | 2 | 1 | 365.00 | 2.02 | 0.00 | - | 7 | 41 |
| 148.54 | 0.00 | - | 5 | 33 | 370.00 | 1.76 | 0.00 | - | 1 | 1,550 |
| 160.68 | 0.00 | - | 2 | 10 | 375.00 | 1.78 | -0.07 | -3.78% | 4 | 476 |
| 147.18 | 0.00 | - | 4 | 9 | 380.00 | 1.98 | 0.00 | - | 5 | 640 |
| 142.48 | 0.00 | - | 1 | 7 | 385.00 | 2.00 | -0.08 | -3.70% | 1 | 130 |
| 136.75 | 0.00 | - | 2 | 35 | 390.00 | 2.27 | 0.00 | - | 6 | 811 |
| 144.15 | 0.00 | - | 5 | 23 | 395.00 | 2.30 | 0.00 | - | 1 | 651 |
| 115.81 | 0.00 | - | 10 | 228 | 400.00 | 2.43 | -0.02 | -0.82% | 17 | 1,864 |
| 119.00 | 0.00 | - | 5 | 19 | 405.00 | 2.53 | -0.22 | -8.00% | 3 | 1,418 |
| 120.00 | 0.00 | - | 5 | 6 | 410.00 | 2.82 | 0.00 | - | 1 | 1,258 |
| 116.29 | 0.00 | - | 1 | 51 | 415.00 | 3.00 | 0.00 | - | 20 | 100 |
| 104.77 | 0.00 | - | 2 | 39 | 420.00 | 3.21 | 0.00 | - | 4 | 261 |
| 92.79 | 0.00 | - | 1 | 1 | 425.00 | 3.50 | 0.00 | - | 1 | 133 |
| 89.68 | 0.00 | - | 1 | 1 | 428.00 | 3.57 | -0.23 | -6.05% | 1 | 1,316 |
| 112.99 | 0.00 | - | 31 | 19 | 429.00 | 4.20 | 0.00 | - | 3 | 38 |
| 91.69 | 0.00 | - | 2 | 231 | 430.00 | 3.69 | -0.33 | -8.21% | 3 | 357 |
| 111.19 | 0.00 | - | 4 | 3 | 431.00 | 5.89 | 0.00 | - | 8 | 12 |
| 97.92 | 0.00 | - | 2 | 8 | 432.00 | 5.95 | 0.00 | - | 100 | 116 |
| 93.69 | 0.00 | - | 2 | 3 | 433.00 | 4.82 | 0.00 | - | 2 | 97 |
| 92.83 | 0.00 | - | 2 | 6 | 434.00 | 6.10 | 0.00 | - | 1 | 63 |
| 97.90 | 0.00 | - | 26 | 40 | 435.00 | 3.96 | -0.17 | -4.12% | 2 | 144 |
| 91.05 | 0.00 | - | 2 | 7 | 436.00 | 3.94 | -0.18 | -4.37% | 1 | 109 |
| 90.21 | 0.00 | - | 2 | 5 | 437.00 | 5.28 | 0.00 | - | 1 | 64 |
| 89.29 | 0.00 | - | 2 | 2 | 438.00 | 6.57 | 0.00 | - | 87 | 95 |
| 88.41 | 0.00 | - | 2 | 6 | 439.00 | 4.13 | -0.64 | -13.42% | 1 | 63 |
| 91.25 | 0.00 | - | 6 | 239 | 440.00 | 4.24 | -0.16 | -3.64% | 1 | 425 |
| 86.69 | 0.00 | - | - | 1 | 441.00 | 9.08 | 0.00 | - | 2 | 12 |
| 85.79 | 0.00 | - | 2 | 2 | 442.00 | 8.62 | 0.00 | - | 1 | 3 |
| 84.13 | 0.00 | - | 2 | 6 | 443.00 | 9.38 | 0.00 | - | 1 | 6 |
| 84.05 | 0.00 | - | - | 1 | 444.00 | 6.66 | 0.00 | - | 1 | 16 |
| 83.19 | 0.00 | - | 4 | 4 | 445.00 | 4.64 | -0.02 | -0.43% | 1 | 201 |
| 82.34 | 0.00 | - | 2 | 2 | 446.00 | 5.02 | 0.00 | - | 1 | 6 |
| 81.46 | 0.00 | - | 2 | 6 | 447.00 | 7.36 | 0.00 | - | 2 | 6 |
| 80.59 | 0.00 | - | 2 | 2 | 448.00 | 7.54 | 0.00 | - | 2 | 5 |
| 79.73 | 0.00 | - | 2 | 1 | 449.00 | 6.88 | 0.00 | - | 1 | 12 |
| 78.88 | 0.00 | - | 4 | 141 | 450.00 | 5.08 | -0.02 | -0.39% | 9 | 4,623 |
| 78.03 | 0.00 | - | 2 | 21 | 451.00 | 5.40 | 0.00 | - | 8 | 10 |
| 77.17 | 0.00 | - | - | 1 | 452.00 | 5.66 | 0.00 | - | 120 | 124 |
| 76.31 | 0.00 | - | 4 | 4 | 453.00 | 5.76 | 0.00 | - | 212 | 163 |
| 75.46 | 0.00 | - | - | 2 | 454.00 | 6.99 | 0.00 | - | 1 | 17 |
| 74.62 | 0.00 | - | 4 | 69 | 455.00 | 5.67 | 0.00 | - | 1 | 178 |
| 66.90 | 0.00 | - | 2 | 10 | 456.00 | 5.83 | 0.00 | - | 1 | 39 |
| 72.96 | 0.00 | - | 2 | 14 | 457.00 | 5.88 | 0.00 | - | 1 | 7 |
| 72.10 | 0.00 | - | 2 | 26 | 458.00 | 8.07 | 0.00 | - | 1 | 43 |
| 71.28 | 0.00 | - | 2 | 12 | 459.00 | 10.03 | 0.00 | - | 2 | 13 |
| 79.36 | +8.92 | +12.66% | 1 | 66 | 460.00 | 5.96 | -0.19 | -3.09% | 7 | 351 |
| 69.61 | 0.00 | - | 2 | 6 | 461.00 | 6.06 | -2.99 | -33.04% | 1 | 25 |
| 74.62 | 0.00 | - | 2 | 6 | 462.00 | 6.46 | 0.00 | - | 1 | 19 |
| 67.95 | 0.00 | - | 2 | 5 | 463.00 | 6.27 | -0.58 | -8.47% | 1 | 8 |
| 71.07 | 0.00 | - | 1 | 2 | 464.00 | 6.85 | 0.00 | - | 1 | 42 |
| 71.58 | 0.00 | - | 2 | 38 | 465.00 | 6.40 | -0.54 | -7.78% | 31 | 226 |
| 65.45 | 0.00 | - | 2 | 1 | 466.00 | 9.29 | 0.00 | - | 1 | 66 |
| 57.67 | 0.00 | - | 4 | 13 | 467.00 | 6.58 | -0.16 | -2.37% | 5 | 4,782 |
| 63.83 | 0.00 | - | 2 | 6 | 468.00 | 6.83 | -5.70 | -45.49% | 1 | 118 |
| 62.80 | 0.00 | - | 70 | 71 | 469.00 | 7.19 | 0.00 | - | 6 | 60 |
| 62.20 | 0.00 | - | 4 | 130 | 470.00 | 7.15 | -0.04 | -0.56% | 1 | 523 |
| 61.40 | 0.00 | - | 12 | 10 | 471.00 | 9.06 | 0.00 | - | 4 | 17 |
| 56.54 | 0.00 | - | 2 | 21 | 472.00 | 7.93 | 0.00 | - | 1 | 69 |
| 58.98 | 0.00 | - | 2 | 29 | 473.00 | 7.45 | 0.00 | - | 7 | 49 |
| 52.21 | 0.00 | - | 6 | 52 | 474.00 | 7.60 | -0.72 | -8.65% | 1 | 77 |
| 61.90 | 0.00 | - | 2 | 87 | 475.00 | 7.80 | -0.29 | -3.58% | 14 | 357 |
| 52.25 | 0.00 | - | 9 | 43 | 476.00 | 11.04 | 0.00 | - | 10 | 27 |
| 66.08 | 0.00 | - | 2 | 7 | 477.00 | 8.67 | 0.00 | - | 1 | 36 |
| 53.78 | 0.00 | - | 4 | 4 | 478.00 | 9.42 | 0.00 | - | 1 | 21 |
| 52.66 | 0.00 | - | 10 | 14 | 479.00 | 11.62 | 0.00 | - | 1 | 13 |
| 59.05 | 0.00 | - | 10 | 210 | 480.00 | 8.53 | -0.04 | -0.47% | 4 | 648 |
| 52.91 | 0.00 | - | 1 | 9 | 481.00 | 8.61 | -5.97 | -40.95% | 1 | 42 |
| 54.00 | 0.00 | - | 12 | 19 | 482.00 | 15.29 | 0.00 | - | 4 | 9 |
| 52.18 | 0.00 | - | 1 | 11 | 483.00 | 14.64 | 0.00 | - | 1 | 43 |
| 48.62 | 0.00 | - | 1 | 19 | 484.00 | 13.55 | 0.00 | - | 2 | 6 |
| 43.39 | 0.00 | - | 2 | 73 | 485.00 | 9.41 | 0.00 | - | 9 | 193 |
| 56.91 | +1.01 | +1.81% | 6 | 146 | 486.00 | 10.50 | 0.00 | - | 1 | 121 |
| 49.13 | 0.00 | - | 1 | 1,022 | 487.00 | 10.51 | 0.00 | - | 1 | 43 |
| 48.13 | 0.00 | - | 2 | 59 | 488.00 | 10.67 | 0.00 | - | 6 | 21 |
| 41.50 | 0.00 | - | 2 | 3,013 | 489.00 | 9.99 | -7.39 | -42.52% | 1 | 249 |
| 50.74 | 0.00 | - | 1 | 2,068 | 490.00 | 10.11 | -0.44 | -4.17% | 15 | 330 |
| 40.40 | 0.00 | - | 2 | 84 | 491.00 | 14.45 | 0.00 | - | 3 | 60 |
| 56.45 | 0.00 | - | 2 | 10 | 492.00 | 10.55 | 0.00 | - | 1 | 23 |
| 50.30 | 0.00 | - | 2 | 15 | 493.00 | 17.60 | 0.00 | - | 10 | 20 |
| 39.36 | 0.00 | - | 20 | 21 | 494.00 | 13.04 | 0.00 | - | 23 | 73 |
| 41.23 | 0.00 | - | 3 | 40 | 495.00 | 11.25 | 0.00 | - | 4 | 195 |
| 55.17 | 0.00 | - | 1 | 21 | 496.00 | 11.84 | 0.00 | - | 6 | 49 |
| 49.61 | +2.09 | +4.40% | 2 | 129 | 497.00 | 12.51 | 0.00 | - | 1 | 87 |
| 39.31 | 0.00 | - | 4 | 43 | 498.00 | 11.87 | -0.26 | -2.14% | 4 | 194 |
| 43.00 | 0.00 | - | 1 | 40 | 499.00 | 13.86 | 0.00 | - | 4 | 46 |
| 45.60 | +2.90 | +6.79% | 6 | 400 | 500.00 | 12.40 | +0.08 | +0.65% | 20 | 825 |
| 35.33 | 0.00 | - | 17 | 31 | 501.00 | 13.76 | 0.00 | - | 2 | 46 |
| 41.40 | 0.00 | - | 48 | 61 | 502.00 | 13.85 | 0.00 | - | 13 | 72 |
| 42.81 | +8.83 | +25.99% | 2 | 24 | 503.00 | 14.23 | 0.00 | - | 8 | 31 |
| 42.83 | +0.38 | +0.90% | 4 | 140 | 504.00 | 17.36 | 0.00 | - | 1 | 365 |
| 41.22 | +0.49 | +1.20% | 2 | 95 | 505.00 | 14.05 | 0.00 | - | 4 | 3,644 |
| 40.48 | +2.81 | +7.46% | 1 | 32 | 506.00 | 13.75 | -0.58 | -4.05% | 1 | 72 |
| 35.00 | 0.00 | - | 2 | 41 | 507.00 | 16.40 | 0.00 | - | 1 | 9 |
| 38.20 | 0.00 | - | 4 | 32 | 508.00 | 16.01 | 0.00 | - | 1 | 61 |
| 37.67 | 0.00 | - | 2 | 36 | 509.00 | 14.64 | -0.29 | -1.94% | 1 | 629 |
| 37.43 | 0.00 | - | 3 | 256 | 510.00 | 14.91 | -1.55 | -9.42% | 4 | 417 |
| 33.59 | 0.00 | - | 1 | 12 | 511.00 | 15.02 | -0.39 | -2.53% | 5 | 30 |
| 33.15 | 0.00 | - | 7 | 34 | 512.00 | 15.75 | 0.00 | - | 5 | 232 |
| 37.40 | +1.82 | +5.12% | 2 | 3,706 | 513.00 | 16.40 | 0.00 | - | 5 | 50 |
| 35.00 | 0.00 | - | 1 | 2,053 | 514.00 | 16.46 | 0.00 | - | 23 | 111 |
| 35.00 | +0.80 | +2.34% | 4 | 3,291 | 515.00 | 16.16 | -0.99 | -5.77% | 8 | 112 |
| 31.90 | 0.00 | - | 1 | 2,123 | 516.00 | 17.28 | 0.00 | - | 5 | 31 |
| 33.02 | 0.00 | - | 4 | 3,552 | 517.00 | 17.53 | 0.00 | - | 2 | 49 |
| 32.33 | 0.00 | - | 1 | 33 | 518.00 | 17.15 | -0.67 | -3.76% | 31 | 149 |
| 27.18 | 0.00 | - | 1 | 21 | 519.00 | 18.26 | 0.00 | - | 5 | 808 |
| 31.20 | -0.13 | -0.41% | 16 | 283 | 520.00 | 18.28 | -0.19 | -1.03% | 9 | 617 |
| 30.91 | +0.91 | +3.03% | 12 | 38 | 521.00 | 18.20 | -2.04 | -10.08% | 31 | 9,816 |
| 30.45 | +0.47 | +1.57% | 3 | 169 | 522.00 | 18.27 | -1.57 | -7.91% | 6 | 305 |
| 28.41 | +0.56 | +2.01% | 4 | 170 | 525.00 | 28.38 | 0.00 | - | 2 | 2,324 |
| 24.95 | 0.00 | - | 6 | 566 | 530.00 | 22.29 | -0.23 | -1.02% | 133 | 1,791 |
| 22.21 | -0.09 | -0.40% | 4 | 155 | 535.00 | 30.92 | 0.00 | - | 6 | 203 |
| 19.85 | +0.25 | +1.28% | 102 | 607 | 540.00 | 27.60 | 0.00 | - | 1 | 2,975 |
| 17.07 | 0.00 | - | 6 | 387 | 545.00 | 33.70 | 0.00 | - | 20 | 76 |
| 14.88 | -0.37 | -2.43% | 2 | 1,094 | 550.00 | 33.43 | 0.00 | - | 8 | 301 |
| 13.30 | +0.49 | +3.83% | 102 | 609 | 555.00 | 35.55 | -1.97 | -5.25% | 3 | 26 |
| 11.15 | +0.06 | +0.54% | 5 | 399 | 560.00 | 48.50 | 0.00 | - | 1 | 16 |
| 9.42 | +0.19 | +2.06% | 20 | 196 | 565.00 | 45.36 | 0.00 | - | 2 | 2 |
| 7.85 | +0.05 | +0.64% | 14 | 9,989 | 570.00 | 62.00 | 0.00 | - | 1 | 0 |
| 7.07 | +0.46 | +6.96% | 12 | 1,840 | 575.00 | - | - | - | - | - |
| 5.50 | +0.29 | +5.57% | 3 | 253 | 580.00 | 70.80 | 0.00 | - | 1 | 0 |
| 4.45 | 0.00 | - | 4 | 235 | 585.00 | - | - | - | - | - |
| 3.65 | +0.24 | +7.04% | 3 | 908 | 590.00 | - | - | - | - | - |
| 2.92 | 0.00 | - | 1 | 143 | 595.00 | - | - | - | - | - |
| 2.40 | -0.07 | -2.83% | 3 | 1,909 | 600.00 | 79.80 | 0.00 | - | 1 | 1 |
| 2.20 | +0.27 | +13.99% | 1 | 349 | 605.00 | 90.22 | 0.00 | - | 1 | 0 |
| 1.25 | 0.00 | - | 1 | 56 | 610.00 | - | - | - | - | - |
| 1.32 | 0.00 | - | 1 | 309 | 615.00 | - | - | - | - | - |
| 1.13 | +0.11 | +10.78% | 8 | 859 | 620.00 | 101.78 | 0.00 | - | - | 0 |
| 0.90 | +0.04 | +4.65% | 1 | 37 | 625.00 | - | - | - | - | - |
| 0.73 | +0.02 | +2.82% | 1 | 101 | 630.00 | 130.58 | 0.00 | - | 1 | 0 |
| 0.55 | 0.00 | - | 1 | 12 | 635.00 | - | - | - | - | - |
| 0.47 | 0.00 | - | 1 | 97 | 640.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | 3 | 80 | 645.00 | - | - | - | - | - |
| 0.33 | -0.01 | -2.94% | 30 | 546 | 650.00 | 148.62 | 0.00 | - | 1 | 0 |
| 0.20 | 0.00 | - | 1 | 52 | 655.00 | - | - | - | - | - |
| 0.23 | 0.00 | - | 8 | 194 | 660.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 4 | 28 | 665.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 1 | 2 | 670.00 | 161.07 | 0.00 | - | 1 | 0 |
| 0.14 | -0.01 | -6.67% | 1 | 226 | 675.00 | 166.09 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.