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
6 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 450.00 | 0.01 | -0.01 | -50.00% | 29 | 4,611 |
| - | - | - | - | - | 460.00 | 0.01 | -0.01 | -50.00% | 50 | 16,014 |
| - | - | - | - | - | 470.00 | 0.01 | -0.01 | -50.00% | 29,864 | 8,801 |
| 31.40 | +10.62 | +51.11% | 25 | 8 | 480.00 | 0.01 | -0.02 | -66.67% | 847 | 5,483 |
| 26.07 | 0.00 | - | - | 1 | 481.00 | 0.01 | -0.02 | -66.67% | 57 | 168 |
| 25.35 | 0.00 | - | 4 | 3 | 482.00 | 0.01 | -0.02 | -66.67% | 21 | 339 |
| 28.87 | +7.20 | +33.23% | 470 | 4 | 483.00 | 0.01 | -0.02 | -66.67% | 99 | 613 |
| - | - | - | - | - | 484.00 | 0.02 | -0.01 | -33.33% | 201 | 415 |
| 26.50 | +9.26 | +53.71% | 24 | 6 | 485.00 | 0.01 | -0.02 | -66.67% | 703 | 3,081 |
| - | - | - | - | - | 486.00 | 0.02 | -0.01 | -33.33% | 671 | 1,417 |
| - | - | - | - | - | 487.00 | 0.01 | -0.04 | -80.00% | 1,051 | 1,506 |
| 22.71 | +5.64 | +33.04% | 166 | 25 | 488.00 | 0.02 | -0.03 | -60.00% | 336 | 707 |
| 12.76 | 0.00 | - | 3 | 6 | 489.00 | 0.01 | -0.05 | -83.33% | 1,496 | 1,576 |
| 21.55 | +6.36 | +41.87% | 498 | 1,122 | 490.00 | 0.02 | -0.06 | -75.00% | 5,579 | 4,385 |
| 19.69 | +9.43 | +91.91% | 181 | 12 | 491.00 | 0.01 | -0.08 | -88.89% | 1,616 | 2,047 |
| 19.81 | +7.35 | +58.99% | 14 | 27 | 492.00 | 0.01 | -0.11 | -91.67% | 1,080 | 1,798 |
| 18.82 | +7.26 | +62.80% | 342 | 28 | 493.00 | 0.02 | -0.13 | -86.67% | 1,963 | 17,084 |
| 16.87 | +5.50 | +48.37% | 136 | 36 | 494.00 | 0.01 | -0.19 | -95.00% | 2,540 | 1,977 |
| 16.77 | +5.87 | +53.85% | 45 | 250 | 495.00 | 0.01 | -0.27 | -96.43% | 4,999 | 4,101 |
| 15.30 | +6.51 | +74.06% | 76 | 941 | 496.00 | 0.01 | -0.37 | -97.37% | 3,379 | 2,287 |
| 14.69 | +6.74 | +84.78% | 31 | 134 | 497.00 | 0.02 | -0.47 | -95.92% | 5,949 | 2,312 |
| 13.30 | +5.48 | +70.08% | 293 | 222 | 498.00 | 0.02 | -0.62 | -96.88% | 7,032 | 6,306 |
| 13.04 | +6.60 | +102.48% | 451 | 224 | 499.00 | 0.01 | -0.83 | -98.81% | 7,446 | 5,354 |
| 12.06 | +5.87 | +94.83% | 2,710 | 2,799 | 500.00 | 0.03 | -1.02 | -97.14% | 29,170 | 4,858 |
| 10.94 | +5.46 | +99.64% | 314 | 870 | 501.00 | 0.02 | -1.31 | -98.50% | 9,648 | 3,751 |
| 10.10 | +5.29 | +109.98% | 664 | 2,517 | 502.00 | 0.03 | -1.61 | -98.17% | 13,967 | 3,146 |
| 8.72 | +4.52 | +107.62% | 600 | 1,594 | 503.00 | 0.04 | -1.96 | -98.00% | 17,177 | 3,473 |
| 8.11 | +4.57 | +129.10% | 1,138 | 2,031 | 504.00 | 0.05 | -2.34 | -97.91% | 23,335 | 1,848 |
| 7.08 | +4.06 | +134.44% | 4,104 | 3,557 | 505.00 | 0.07 | -2.79 | -97.55% | 47,754 | 3,188 |
| 6.20 | +3.67 | +145.06% | 3,969 | 4,680 | 506.00 | 0.11 | -3.24 | -96.72% | 30,770 | 1,657 |
| 5.07 | +2.99 | +143.75% | 2,434 | 2,073 | 507.00 | 0.16 | -3.79 | -95.95% | 80,412 | 1,159 |
| 4.28 | +2.60 | +154.76% | 4,573 | 2,635 | 508.00 | 0.24 | -4.33 | -94.75% | 72,007 | 1,075 |
| 3.45 | +2.14 | +163.36% | 20,878 | 2,525 | 509.00 | 0.36 | -4.83 | -93.06% | 83,700 | 910 |
| 2.65 | +1.63 | +159.80% | 72,461 | 7,973 | 510.00 | 0.56 | -4.90 | -89.74% | 124,065 | 1,029 |
| 1.87 | +1.10 | +142.86% | 91,492 | 1,435 | 511.00 | 0.83 | -5.80 | -87.48% | 95,672 | 251 |
| 1.30 | +0.74 | +132.14% | 127,272 | 9,070 | 512.00 | 1.23 | -6.73 | -84.55% | 59,170 | 179 |
| 0.82 | +0.44 | +115.79% | 55,876 | 1,560 | 513.00 | 1.71 | -6.38 | -78.86% | 8,802 | 40 |
| 0.47 | +0.22 | +88.00% | 37,117 | 2,764 | 514.00 | 2.37 | -6.89 | -74.41% | 5,564 | 9 |
| 0.26 | +0.09 | +52.94% | 55,596 | 5,516 | 515.00 | 3.20 | -6.80 | -68.00% | 2,110 | 51 |
| 0.13 | +0.02 | +18.18% | 25,490 | 3,179 | 516.00 | 4.00 | -6.91 | -63.34% | 2,447 | 22 |
| 0.06 | -0.01 | -14.29% | 47,240 | 18,488 | 517.00 | 5.03 | -8.09 | -61.66% | 1,038 | 5 |
| 0.03 | -0.02 | -40.00% | 11,209 | 3,308 | 518.00 | 6.06 | -8.42 | -58.15% | 132 | 0 |
| 0.02 | -0.01 | -33.33% | 8,036 | 1,735 | 519.00 | 7.04 | -3.80 | -35.06% | 183 | 0 |
| 0.02 | 0.00 | - | 11,234 | 3,479 | 520.00 | 8.15 | -9.97 | -55.02% | 295 | 0 |
| 0.01 | 0.00 | - | 25 | 863 | 530.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 26 | 1,768 | 540.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 7 | 4,682 | 550.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.