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
31 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 340.00 | 1.02 | -0.18 | -15.00% | 1 | 55 |
| 210.00 | 0.00 | - | 1 | 1 | 345.00 | 1.03 | -0.25 | -19.53% | 2 | 30 |
| - | - | - | - | - | 350.00 | 1.09 | -0.07 | -6.03% | 160 | 662 |
| - | - | - | - | - | 360.00 | 1.33 | 0.00 | - | 2 | 14 |
| - | - | - | - | - | 365.00 | 1.29 | -0.19 | -12.84% | 1 | 51 |
| - | - | - | - | - | 370.00 | 1.49 | 0.00 | - | 4 | 12 |
| - | - | - | - | - | 375.00 | 1.44 | -0.21 | -12.73% | 3 | 11 |
| - | - | - | - | - | 380.00 | 1.63 | 0.00 | - | 2 | 33 |
| - | - | - | - | - | 385.00 | 1.87 | 0.00 | - | - | 2 |
| - | - | - | - | - | 390.00 | 1.94 | 0.00 | - | 10 | 11 |
| - | - | - | - | - | 395.00 | 2.01 | 0.00 | - | 1 | 38 |
| 140.25 | 0.00 | - | - | 1 | 400.00 | 2.03 | 0.00 | - | 7 | 42 |
| - | - | - | - | - | 405.00 | 2.31 | 0.00 | - | 20 | 24 |
| 135.23 | 0.00 | - | 1 | 2 | 410.00 | 2.21 | 0.00 | - | 2 | 310 |
| - | - | - | - | - | 415.00 | 2.68 | 0.00 | - | 14 | 21 |
| 134.69 | 0.00 | - | 1 | 2 | 420.00 | 2.67 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 425.00 | 2.73 | 0.00 | - | 2 | 25 |
| - | - | - | - | - | 430.00 | 2.83 | -0.07 | -2.41% | 9 | 32 |
| 126.57 | 0.00 | - | 7 | 8 | 435.00 | 3.22 | 0.00 | - | 2 | 22 |
| 115.23 | 0.00 | - | 1 | 3 | 440.00 | 3.27 | 0.00 | - | 10 | 24 |
| 115.00 | 0.00 | - | 105 | 52 | 445.00 | 3.62 | 0.00 | - | 1 | 15 |
| 111.60 | +0.36 | +0.32% | 11 | 21 | 450.00 | 3.58 | -0.07 | -1.92% | 17 | 49 |
| 106.40 | 0.00 | - | 2 | 1 | 455.00 | 3.68 | -0.29 | -7.30% | 8 | 24 |
| 103.50 | 0.00 | - | 18 | 27 | 460.00 | 4.60 | 0.00 | - | 25 | 41 |
| - | - | - | - | - | 461.00 | 4.45 | 0.00 | - | 1 | 16 |
| - | - | - | - | - | 462.00 | 5.14 | 0.00 | - | 7 | 9 |
| - | - | - | - | - | 463.00 | 4.87 | 0.00 | - | 6 | 23 |
| 97.57 | 0.00 | - | 3 | 4 | 464.00 | 4.96 | 0.00 | - | 1 | 14 |
| 97.23 | 0.00 | - | 1 | 34 | 465.00 | 4.77 | 0.00 | - | 24 | 156 |
| - | - | - | - | - | 466.00 | 5.51 | 0.00 | - | 15 | 18 |
| - | - | - | - | - | 467.00 | 5.16 | 0.00 | - | 2 | 13 |
| - | - | - | - | - | 468.00 | 4.68 | -0.97 | -17.17% | 1 | 19 |
| 71.86 | 0.00 | - | - | 1 | 469.00 | 5.30 | 0.00 | - | 11 | 19 |
| 94.52 | 0.00 | - | 18 | 19 | 470.00 | 4.95 | -0.30 | -5.71% | 31 | 54 |
| - | - | - | - | - | 471.00 | 5.94 | 0.00 | - | 18 | 20 |
| - | - | - | - | - | 472.00 | 5.57 | 0.00 | - | 1 | 28 |
| 88.40 | 0.00 | - | - | 1 | 473.00 | 6.12 | 0.00 | - | 1 | 31 |
| - | - | - | - | - | 474.00 | 6.26 | 0.00 | - | 14 | 25 |
| 89.00 | +14.46 | +19.40% | 4 | 6 | 475.00 | 5.19 | -0.28 | -5.12% | 16 | 275 |
| - | - | - | - | - | 476.00 | 5.82 | 0.00 | - | 2 | 15 |
| - | - | - | - | - | 477.00 | 6.57 | 0.00 | - | 22 | 24 |
| - | - | - | - | - | 478.00 | 5.55 | 0.00 | - | 1 | 28 |
| 68.58 | 0.00 | - | 2 | 1 | 479.00 | 7.03 | 0.00 | - | 1 | 25 |
| 84.24 | -0.76 | -0.89% | 2 | 27 | 480.00 | 5.65 | -0.07 | -1.22% | 6 | 74 |
| 70.04 | 0.00 | - | - | 1 | 481.00 | 5.82 | 0.00 | - | 1 | 26 |
| - | - | - | - | - | 482.00 | 6.17 | 0.00 | - | 1 | 30 |
| - | - | - | - | - | 483.00 | 7.26 | 0.00 | - | - | 14 |
| - | - | - | - | - | 484.00 | 7.36 | 0.00 | - | - | 16 |
| 81.42 | 0.00 | - | 23 | 26 | 485.00 | 6.41 | 0.00 | - | 5 | 34 |
| 67.29 | 0.00 | - | - | 0 | 486.00 | 6.77 | 0.00 | - | 1 | 19 |
| 61.15 | 0.00 | - | 4 | 2 | 487.00 | 6.29 | -0.11 | -1.72% | 1 | 23 |
| 75.62 | 0.00 | - | 1 | 3 | 488.00 | 6.47 | 0.00 | - | 3 | 20 |
| - | - | - | - | - | 489.00 | 7.05 | 0.00 | - | 1 | 39 |
| 74.46 | 0.00 | - | 3 | 8 | 490.00 | 6.82 | -0.30 | -4.21% | 7 | 80 |
| - | - | - | - | - | 491.00 | 7.02 | 0.00 | - | 2 | 24 |
| - | - | - | - | - | 492.00 | 6.69 | -0.24 | -3.46% | 5 | 2 |
| - | - | - | - | - | 493.00 | 7.03 | 0.00 | - | 1 | 2 |
| 72.50 | 0.00 | - | 1 | 1 | 494.00 | 7.17 | 0.00 | - | 4 | 4 |
| 72.24 | 0.00 | - | 3 | 31 | 495.00 | 7.25 | 0.00 | - | 1 | 124 |
| 53.74 | 0.00 | - | 4 | 0 | 496.00 | 7.31 | 0.00 | - | 1 | 12 |
| 48.48 | 0.00 | - | 8 | 5 | 497.00 | 7.42 | 0.00 | - | 1 | 1 |
| 48.70 | 0.00 | - | 4 | 4 | 498.00 | 7.57 | 0.00 | - | - | 1 |
| 63.59 | 0.00 | - | 1 | 7 | 499.00 | 7.75 | 0.00 | - | 2 | 2 |
| 67.00 | 0.00 | - | 9 | 16 | 500.00 | 8.08 | +0.14 | +1.76% | 33 | 274 |
| - | - | - | - | - | 501.00 | 7.96 | 0.00 | - | 1 | 4 |
| 52.09 | 0.00 | - | 8 | 6 | 502.00 | 8.40 | 0.00 | - | 2 | 2 |
| 63.79 | 0.00 | - | 4 | 1 | 503.00 | 8.27 | 0.00 | - | 1 | 0 |
| 63.12 | 0.00 | - | 4 | 6 | 504.00 | 8.38 | -0.30 | -3.46% | 1 | 6 |
| 62.80 | 0.00 | - | 4 | 14 | 505.00 | 8.42 | -0.33 | -3.77% | 2 | 523 |
| 64.16 | 0.00 | - | 1 | 7 | 506.00 | 8.43 | -0.26 | -2.99% | 3 | 73 |
| 46.97 | 0.00 | - | 6 | 12 | 507.00 | 8.84 | 0.00 | - | 1 | 2 |
| 60.29 | +10.60 | +21.33% | 4 | 10 | 508.00 | 9.00 | 0.00 | - | 1 | 9 |
| 59.49 | +0.65 | +1.10% | 4 | 5 | 509.00 | 12.69 | 0.00 | - | 2 | 2 |
| 58.59 | 0.00 | - | 2 | 11 | 510.00 | 9.71 | 0.00 | - | 15 | 37 |
| - | - | - | - | - | 511.00 | 9.70 | +0.02 | +0.21% | 1 | 5 |
| 54.00 | 0.00 | - | 17 | 27 | 512.00 | 9.84 | 0.00 | - | 3 | 5 |
| 57.70 | 0.00 | - | 1 | 2 | 513.00 | 12.30 | 0.00 | - | 1 | 7 |
| 46.35 | 0.00 | - | 10 | 10 | 514.00 | 10.00 | 0.00 | - | 1 | 53 |
| 53.66 | -3.13 | -5.51% | 2 | 5 | 515.00 | 10.11 | -0.74 | -6.82% | 1 | 100 |
| 43.80 | 0.00 | - | 1 | 1 | 516.00 | 13.10 | 0.00 | - | 2 | 1 |
| 52.44 | 0.00 | - | 1 | 2 | 517.00 | 11.05 | 0.00 | - | 1 | 5 |
| 49.99 | 0.00 | - | 4 | 6 | 518.00 | 17.25 | 0.00 | - | 1 | 4 |
| 52.36 | 0.00 | - | 2 | 12 | 519.00 | 19.55 | 0.00 | - | 1 | 1 |
| 50.32 | 0.00 | - | 2 | 58 | 520.00 | 11.36 | 0.00 | - | 4 | 229 |
| 50.98 | 0.00 | - | 5 | 9 | 521.00 | 11.38 | 0.00 | - | 2 | 4 |
| 46.40 | 0.00 | - | 10 | 12 | 522.00 | 14.49 | 0.00 | - | 1 | 10 |
| 48.86 | 0.00 | - | 22 | 12 | 523.00 | 12.28 | 0.00 | - | 2 | 65 |
| - | - | - | - | - | 524.00 | 15.04 | 0.00 | - | 2 | 14 |
| 46.56 | 0.00 | - | 2 | 23 | 525.00 | 12.41 | 0.00 | - | 2 | 111 |
| 31.51 | 0.00 | - | 1 | 7 | 526.00 | 12.86 | 0.00 | - | 4 | 2 |
| 46.80 | 0.00 | - | 1 | 67 | 527.00 | 15.93 | 0.00 | - | 3 | 20 |
| 43.56 | 0.00 | - | 2 | 2 | 528.00 | - | - | - | - | - |
| 44.77 | 0.00 | - | 2 | 50 | 529.00 | 13.48 | 0.00 | - | 1 | 7 |
| 43.77 | 0.00 | - | 2 | 45 | 530.00 | 12.30 | -1.85 | -13.07% | 22 | 258 |
| 42.79 | 0.00 | - | 3 | 70 | 531.00 | 21.65 | 0.00 | - | 40 | 90 |
| - | - | - | - | - | 532.00 | 18.55 | 0.00 | - | 2 | 16 |
| 41.06 | 0.00 | - | 1 | 32 | 533.00 | 17.35 | 0.00 | - | 5 | 1,221 |
| 40.95 | 0.00 | - | 2 | 18 | 534.00 | 15.00 | 0.00 | - | 55 | 373 |
| 40.49 | 0.00 | - | 2 | 13 | 535.00 | 14.93 | 0.00 | - | 324 | 410 |
| 38.54 | +0.37 | +0.97% | 4 | 152 | 536.00 | 14.88 | 0.00 | - | 2 | 123 |
| 35.90 | -0.66 | -1.81% | 4 | 520 | 540.00 | 14.81 | -1.44 | -8.86% | 1 | 185 |
| 32.60 | -0.49 | -1.48% | 28 | 517 | 545.00 | 17.93 | +0.43 | +2.46% | 46 | 241 |
| 29.00 | +0.10 | +0.35% | 16 | 821 | 550.00 | 19.05 | -0.73 | -3.69% | 12 | 39 |
| 27.00 | +1.34 | +5.22% | 8 | 52 | 555.00 | 21.90 | 0.00 | - | 15 | 79 |
| 22.22 | -0.82 | -3.56% | 20 | 207 | 560.00 | 22.42 | -1.47 | -6.15% | 2 | 34 |
| 21.20 | +1.44 | +7.29% | 10 | 415 | 565.00 | 26.59 | 0.00 | - | 2 | 8 |
| 17.13 | -0.60 | -3.38% | 77 | 1,190 | 570.00 | 29.30 | +0.57 | +1.98% | 2 | 44 |
| 16.00 | +1.00 | +6.67% | 1 | 116 | 575.00 | 31.94 | 0.00 | - | 2 | 4 |
| 12.92 | -0.08 | -0.62% | 51 | 268 | 580.00 | 36.62 | 0.00 | - | 4 | 816 |
| 10.25 | -0.80 | -7.24% | 33 | 53 | 585.00 | 41.08 | 0.00 | - | 10 | 6 |
| 9.25 | 0.00 | - | 2 | 34 | 590.00 | 44.80 | 0.00 | - | 3 | 3 |
| 8.48 | -0.61 | -6.71% | 12 | 3 | 595.00 | 69.26 | 0.00 | - | - | 0 |
| 6.21 | 0.00 | - | 9 | 228 | 600.00 | 55.80 | +2.00 | +3.72% | 9 | 5 |
| 5.28 | 0.00 | - | 2 | 3 | 605.00 | - | - | - | - | - |
| 5.07 | +0.37 | +7.87% | 2 | 36 | 610.00 | 92.06 | 0.00 | - | - | 0 |
| 4.06 | +0.37 | +10.03% | 4 | 30 | 615.00 | 85.69 | 0.00 | - | 4 | 0 |
| 3.49 | 0.00 | - | 3 | 17 | 620.00 | - | - | - | - | - |
| 2.45 | 0.00 | - | 2 | 28 | 625.00 | - | - | - | - | - |
| 2.02 | 0.00 | - | 11 | 19 | 630.00 | - | - | - | - | - |
| 1.19 | -0.10 | -7.75% | 3 | 20 | 640.00 | - | - | - | - | - |
| 1.01 | 0.00 | - | 11 | 228 | 645.00 | - | - | - | - | - |
| 0.83 | 0.00 | - | 33 | 22 | 650.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | 10 | 29 | 655.00 | - | - | - | - | - |
| 0.58 | 0.00 | - | 68 | 40 | 660.00 | - | - | - | - | - |
| 0.48 | +0.01 | +2.13% | 2 | 39 | 665.00 | - | - | - | - | - |
| 0.34 | +0.03 | +9.68% | 6 | 59 | 675.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.