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
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 333.66 | 0.00 | - | 1 | 73 | 180.00 | 0.19 | +0.01 | +5.56% | 12 | 5,181 |
| 328.91 | 0.00 | - | 1 | 23 | 185.00 | 0.20 | -0.01 | -4.76% | 8 | 3,259 |
| 332.17 | 0.00 | - | 4 | 16 | 190.00 | 0.23 | 0.00 | - | 2 | 1,817 |
| 331.72 | 0.00 | - | 1 | 9 | 195.00 | 0.22 | -0.03 | -12.00% | 10 | 534 |
| 321.03 | 0.00 | - | 1 | 109 | 200.00 | 0.26 | -0.01 | -3.70% | 1 | 6,654 |
| 322.49 | 0.00 | - | 1 | 19 | 205.00 | 0.28 | 0.00 | - | 1 | 327 |
| 305.94 | 0.00 | - | 2 | 16 | 210.00 | 0.30 | 0.00 | - | 12 | 8,264 |
| 301.77 | 0.00 | - | 3 | 7 | 215.00 | 0.32 | 0.00 | - | 1 | 6,709 |
| 306.00 | 0.00 | - | 1 | 3 | 220.00 | 0.39 | 0.00 | - | 8 | 6,361 |
| 293.36 | 0.00 | - | 1 | 3 | 225.00 | 0.37 | 0.00 | - | 15 | 326 |
| 272.73 | 0.00 | - | 3 | 25 | 230.00 | 0.42 | 0.00 | - | 5 | 2,115 |
| 283.75 | 0.00 | - | 1 | 46 | 235.00 | 0.42 | 0.00 | - | 20 | 1,599 |
| 264.34 | 0.00 | - | 2 | 8 | 240.00 | 0.51 | 0.00 | - | 23 | 904 |
| 265.47 | 0.00 | - | 2 | 207 | 245.00 | 0.47 | -0.01 | -2.08% | 15 | 258 |
| 273.50 | 0.00 | - | 1 | 241 | 250.00 | 0.50 | 0.00 | - | 127 | 4,920 |
| 259.56 | 0.00 | - | 1 | 17 | 255.00 | 0.53 | 0.00 | - | 5 | 299 |
| 254.75 | 0.00 | - | 1 | 75 | 260.00 | 0.54 | -0.04 | -6.90% | 26 | 779 |
| 216.40 | 0.00 | - | 2 | 18 | 265.00 | 1.02 | 0.00 | - | 1 | 319 |
| 253.60 | 0.00 | - | 3 | 42 | 270.00 | 0.63 | -0.01 | -1.56% | 1 | 627 |
| 254.45 | 0.00 | - | 1 | 21 | 275.00 | 0.68 | 0.00 | - | 11 | 508 |
| 230.80 | 0.00 | - | 1 | 28 | 280.00 | 0.70 | -0.05 | -6.67% | 5 | 951 |
| 227.97 | 0.00 | - | 2 | 11 | 285.00 | 0.75 | 0.00 | - | 13 | 3,271 |
| 223.79 | 0.00 | - | 2 | 15 | 290.00 | 0.80 | 0.00 | - | 1 | 2,380 |
| 229.69 | 0.00 | - | 1 | 27 | 295.00 | 0.86 | 0.00 | - | 1 | 611 |
| 225.91 | 0.00 | - | 10 | 492 | 300.00 | 0.89 | -0.01 | -1.11% | 1 | 2,500 |
| 204.25 | 0.00 | - | 2 | 28 | 305.00 | 0.97 | 0.00 | - | 8 | 456 |
| 216.60 | 0.00 | - | 13 | 38 | 310.00 | 0.99 | +0.01 | +1.02% | 1 | 2,399 |
| 200.35 | 0.00 | - | 1 | 34 | 315.00 | 1.02 | -0.02 | -1.92% | 12 | 550 |
| 201.73 | 0.00 | - | 2 | 140 | 320.00 | 1.09 | -0.01 | -0.91% | 7 | 8,361 |
| 201.70 | 0.00 | - | 8 | 80 | 325.00 | 1.21 | 0.00 | - | 63 | 3,959 |
| 201.80 | 0.00 | - | 5 | 97 | 330.00 | 1.22 | -0.01 | -0.81% | 2 | 2,649 |
| 191.37 | 0.00 | - | 1 | 42 | 335.00 | 1.29 | -0.02 | -1.53% | 2 | 407 |
| 168.00 | 0.00 | - | 2 | 226 | 340.00 | 1.36 | -0.02 | -1.45% | 4 | 1,698 |
| 171.54 | 0.00 | - | 10 | 41 | 345.00 | 1.43 | -0.02 | -1.38% | 4 | 803 |
| 177.10 | 0.00 | - | 6 | 1,229 | 350.00 | 1.48 | -0.03 | -1.99% | 8 | 5,469 |
| 174.89 | 0.00 | - | 2 | 34 | 355.00 | 1.56 | -0.11 | -6.59% | 2 | 1,233 |
| 171.60 | +0.70 | +0.41% | 3 | 1,059 | 360.00 | 1.68 | 0.00 | - | 15 | 6,273 |
| 166.60 | +1.80 | +1.09% | 5 | 1,249 | 365.00 | 1.76 | -0.01 | -0.56% | 11 | 3,165 |
| 156.00 | 0.00 | - | 2 | 308 | 370.00 | 1.86 | -0.07 | -3.63% | 2 | 7,425 |
| 136.98 | 0.00 | - | 1 | 394 | 375.00 | 1.95 | -0.12 | -5.80% | 25 | 9,587 |
| 152.00 | +6.77 | +4.66% | 2 | 742 | 380.00 | 2.08 | -0.06 | -2.80% | 4 | 4,916 |
| 147.94 | +6.84 | +4.85% | 1 | 506 | 385.00 | 2.21 | -0.04 | -1.78% | 13 | 9,976 |
| 132.63 | 0.00 | - | 1 | 357 | 390.00 | 2.38 | -0.03 | -1.24% | 4 | 7,119 |
| 136.80 | 0.00 | - | 1 | 289 | 395.00 | 2.52 | -0.02 | -0.79% | 1 | 7,964 |
| 130.51 | 0.00 | - | 3 | 1,849 | 400.00 | 2.65 | -0.02 | -0.75% | 72 | 15,347 |
| 126.11 | 0.00 | - | 1 | 1,161 | 405.00 | 2.83 | -0.12 | -4.07% | 75 | 2,563 |
| 109.20 | 0.00 | - | 1 | 1,305 | 410.00 | 2.99 | -0.09 | -2.92% | 107 | 9,460 |
| 119.50 | +8.62 | +7.77% | 1 | 1,572 | 415.00 | 3.22 | -0.05 | -1.53% | 16 | 3,604 |
| 114.61 | +1.61 | +1.42% | 3 | 2,741 | 420.00 | 3.45 | -0.03 | -0.86% | 9 | 10,756 |
| 111.00 | +1.07 | +0.97% | 2 | 2,434 | 425.00 | 3.79 | -0.02 | -0.52% | 48 | 8,055 |
| 105.56 | +1.46 | +1.40% | 4 | 1,671 | 430.00 | 4.04 | -0.02 | -0.49% | 27 | 13,269 |
| 101.34 | 0.00 | - | 2 | 1,574 | 435.00 | 4.31 | -0.04 | -0.92% | 18 | 8,164 |
| 98.42 | +3.61 | +3.81% | 1 | 2,881 | 440.00 | 4.65 | -0.08 | -1.69% | 74 | 7,792 |
| 92.06 | +2.49 | +2.78% | 2 | 1,362 | 445.00 | 5.00 | -0.09 | -1.77% | 7 | 8,530 |
| 88.40 | +1.97 | +2.28% | 8 | 2,444 | 450.00 | 5.45 | -0.07 | -1.27% | 76 | 11,664 |
| 81.56 | 0.00 | - | 13 | 2,372 | 455.00 | 5.85 | -0.17 | -2.82% | 8 | 8,874 |
| 80.05 | +3.05 | +3.96% | 38 | 2,193 | 460.00 | 6.42 | -0.11 | -1.68% | 223 | 13,402 |
| 74.48 | 0.00 | - | 6 | 1,806 | 465.00 | 6.92 | -0.18 | -2.54% | 5 | 7,635 |
| 70.62 | +0.77 | +1.10% | 5 | 7,097 | 470.00 | 7.62 | +0.02 | +0.26% | 253 | 15,823 |
| 68.75 | +3.18 | +4.85% | 3 | 5,454 | 475.00 | 8.28 | -0.35 | -4.06% | 16 | 7,809 |
| 62.59 | +0.61 | +0.98% | 25 | 28,824 | 480.00 | 8.91 | -0.36 | -3.88% | 86 | 9,230 |
| 58.42 | +0.41 | +0.71% | 2 | 4,834 | 485.00 | 9.85 | -0.15 | -1.50% | 19 | 5,446 |
| 55.19 | +1.06 | +1.96% | 18 | 7,949 | 490.00 | 10.75 | -0.30 | -2.71% | 40 | 27,947 |
| 51.00 | +2.50 | +5.15% | 8 | 3,616 | 495.00 | 11.76 | -0.73 | -5.84% | 88 | 6,001 |
| 47.91 | +1.02 | +2.18% | 9 | 11,993 | 500.00 | 12.85 | -0.37 | -2.80% | 118 | 12,228 |
| 43.80 | +0.97 | +2.26% | 5 | 4,830 | 505.00 | 14.26 | -0.36 | -2.46% | 17 | 5,148 |
| 39.58 | -0.12 | -0.30% | 22 | 11,213 | 510.00 | 15.53 | -0.41 | -2.57% | 1,242 | 7,317 |
| 36.51 | +0.53 | +1.47% | 11 | 4,844 | 515.00 | 16.94 | -0.54 | -3.09% | 112 | 3,389 |
| 33.35 | +0.65 | +1.99% | 46 | 14,580 | 520.00 | 18.60 | -0.40 | -2.11% | 258 | 9,721 |
| 30.28 | +0.91 | +3.10% | 44 | 10,511 | 525.00 | 20.55 | -0.59 | -2.79% | 29 | 3,727 |
| 27.29 | +0.53 | +1.98% | 90 | 11,455 | 530.00 | 22.74 | -0.51 | -2.19% | 38 | 2,897 |
| 24.20 | +0.50 | +2.11% | 28 | 1,669 | 535.00 | 24.96 | -1.33 | -5.06% | 17 | 1,132 |
| 21.45 | +0.35 | +1.66% | 17 | 7,304 | 540.00 | 27.37 | -0.77 | -2.74% | 7 | 7,176 |
| 18.98 | +0.26 | +1.39% | 34 | 3,736 | 545.00 | 31.63 | 0.00 | - | 1 | 51 |
| 16.70 | +0.10 | +0.60% | 13 | 16,253 | 550.00 | 33.25 | -0.75 | -2.21% | 4 | 232 |
| 14.37 | +0.17 | +1.20% | 16 | 2,967 | 555.00 | 44.95 | 0.00 | - | 1 | 75 |
| 12.56 | +0.28 | +2.28% | 1,063 | 4,117 | 560.00 | 40.30 | -0.60 | -1.47% | 56 | 176 |
| 10.90 | +0.10 | +0.93% | 9 | 1,592 | 565.00 | 44.00 | -1.70 | -3.72% | 1 | 7 |
| 9.25 | +0.05 | +0.54% | 617 | 3,569 | 570.00 | 49.09 | -3.81 | -7.20% | 21 | 4 |
| 7.74 | 0.00 | - | 1 | 2,776 | 575.00 | 58.20 | 0.00 | - | 16 | 0 |
| 6.53 | +0.03 | +0.46% | 14 | 3,784 | 580.00 | 62.09 | 0.00 | - | 2 | 0 |
| 5.26 | +0.01 | +0.19% | 1 | 2,015 | 585.00 | 72.70 | 0.00 | - | 2 | 0 |
| 4.44 | -0.01 | -0.22% | 14 | 4,387 | 590.00 | 81.19 | 0.00 | - | 45 | 0 |
| 3.66 | +0.07 | +1.95% | 30 | 606 | 595.00 | 89.20 | 0.00 | - | 1 | 0 |
| 3.00 | +0.01 | +0.33% | 96 | 5,832 | 600.00 | 79.90 | +0.11 | +0.14% | 1 | 3 |
| 2.45 | -0.04 | -1.61% | 19 | 513 | 605.00 | 84.82 | 0.00 | - | 3 | 0 |
| 2.04 | +0.04 | +2.00% | 3 | 976 | 610.00 | 90.23 | 0.00 | - | 2 | 0 |
| 1.59 | +0.01 | +0.63% | 39 | 1,689 | 615.00 | 95.31 | 0.00 | - | 94 | 0 |
| 1.36 | +0.04 | +3.03% | 11 | 1,306 | 620.00 | 108.35 | 0.00 | - | 4 | 0 |
| 1.09 | +0.05 | +4.81% | 1 | 422 | 625.00 | 132.13 | 0.00 | - | 1 | 0 |
| 0.90 | 0.00 | - | 15 | 7,245 | 630.00 | 139.67 | 0.00 | - | - | 0 |
| 0.79 | +0.07 | +9.72% | 1 | 1,732 | 635.00 | - | - | - | - | - |
| 0.61 | -0.05 | -7.58% | 101 | 1,035 | 640.00 | - | - | - | - | - |
| 0.51 | 0.00 | - | 1 | 131 | 645.00 | 124.50 | 0.00 | - | 10 | 0 |
| 0.43 | +0.01 | +2.38% | 776 | 7,730 | 650.00 | 140.40 | 0.00 | - | 2 | 0 |
| 0.33 | 0.00 | - | 11 | 148 | 655.00 | 205.80 | 0.00 | - | - | 0 |
| 0.34 | 0.00 | - | 9 | 106 | 660.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | 1 | 291 | 665.00 | 172.09 | 0.00 | - | - | 0 |
| 0.21 | -0.01 | -4.55% | 1 | 10,242 | 670.00 | 156.05 | 0.00 | - | 1 | 0 |
| 0.18 | 0.00 | - | 2 | 226 | 675.00 | 151.13 | 0.00 | - | 1 | 0 |
| 0.17 | 0.00 | - | 14 | 634 | 680.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 13 | 608 | 685.00 | 197.52 | 0.00 | - | 2 | 0 |
| 0.12 | -0.02 | -14.29% | 2 | 178 | 690.00 | 205.20 | 0.00 | - | 1 | 0 |
| 0.12 | 0.00 | - | 1 | 184 | 695.00 | - | - | - | - | - |
| 0.11 | +0.01 | +10.00% | 562 | 14,262 | 700.00 | 190.25 | 0.00 | - | 4 | 0 |
| 0.08 | 0.00 | - | 7 | 489 | 705.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 146 | 710.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 3 | 374 | 715.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 16 | 176 | 720.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 128 | 725.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 301 | 96 | 730.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 51 | 128 | 735.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 141 | 740.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 3 | 581 | 745.00 | 250.61 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 1 | 20 | 750.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 300 | 319 | 755.00 | - | - | - | - | - |
| 0.04 | +0.01 | +33.33% | 1 | 110 | 760.00 | 242.72 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 1 | 135 | 765.00 | 247.74 | 0.00 | - | - | 0 |
| 0.04 | 0.00 | - | 15 | 605 | 770.00 | 256.52 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.