Canada markets open in 7 hours 19 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
542.78+0.33 (+0.06%)
At close: 04:00PM EDT
542.85 +0.07 (+0.01%)
After hours: 08:00PM EDT
In The Money
Show:ListStraddle
Calls
June 28, 2024
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
242.090.00-40300.000.010.00-1240
204.200.00-24305.000.010.00-10
215.500.00-11310.000.020.00-2000
217.760.00-20315.000.010.00-690
196.630.00-441320.000.010.00-10
178.850.00-819325.000.010.00-670
187.480.00-38330.000.010.00-100
166.380.00-110335.000.010.00-10
190.970.00-2266340.000.010.00-10
190.860.00-20345.000.010.00-4410
193.480.00-10350.000.010.00-1850
144.660.00-26355.000.010.00-60
164.790.00-10134360.000.010.00-400
170.790.00-100365.000.020.00-250
174.430.00-20370.000.010.00-60
146.240.00-20375.000.010.00-400
163.900.00-10380.000.020.00-10
122.400.00-228385.000.020.00-340
151.800.00-10390.000.020.00-3050
139.000.00-10395.000.040.00-1620
118.300.00-273399.000.040.00-60
142.450.00-20400.000.030.00-120
81.720.00-2123401.000.030.00-1460
72.090.00-1656402.000.130.00-10
90.020.00-1120403.000.050.00-10
105.090.00-16110404.000.040.00-160
115.830.00-1176405.000.040.00-160
124.620.00-1107406.000.040.00-70
80.640.00-4251407.000.040.00-1710
102.470.00-2251408.000.040.00-1,0760
116.640.00-10409.000.040.00-480
132.720.00-10410.000.060.00-1,0210
77.660.00-6650411.000.030.00-160
77.980.00-2122412.000.050.00-300
109.290.00-1049413.000.050.00-1,0000
76.050.00-224414.000.030.00-80
117.600.00-1429415.000.040.00-50
125.980.00-10416.000.040.00-30
114.850.00-40417.000.050.00-20
68.040.00-8118418.000.040.00-10
98.320.00-1281419.000.060.00-20
113.000.00-10420.000.060.00-10
78.180.00-136421.000.050.00-790
107.250.00-2129422.000.060.00-100
97.970.00-643423.000.060.00-500
95.370.00-196424.000.040.00-30
110.800.00-30425.000.060.00-70
104.160.00-10426.000.050.00-1260
78.370.00-1143427.000.070.00-10
77.990.00-284428.000.060.00-1190
79.460.00-277429.000.060.00-20
111.940.00-40430.000.060.00-160
71.710.00-1160431.000.070.00-760
96.630.00-3173432.000.060.00-10
88.500.00-20433.000.060.00-220
91.000.00-60434.000.060.00-100
99.850.00-150435.000.070.00-20
99.360.00-10436.000.070.00-250
87.100.00-1166437.000.070.00-10
90.570.00-50438.000.060.00-200
92.060.00-434355439.000.060.00-10
100.980.00-10440.000.070.00-110
94.710.00-30441.000.070.00-200
74.190.00-2128442.000.060.00-240
90.190.00-10443.000.070.00-30
99.370.00-10444.000.060.00-50
90.810.00-10445.000.080.00-10
81.370.00-30446.000.070.00-40
81.550.00-10447.000.070.00-1200
84.660.00-10448.000.070.00-1210
68.710.00-1150449.000.080.00-550
93.010.00-90450.000.080.00-1810
77.500.00-10451.000.080.00-80
78.280.00-10452.000.080.00-10
83.030.00-10453.000.110.00-3950
77.160.00-40454.000.090.00-40
86.860.00-20455.000.070.00-150
79.750.00-80456.000.090.00-170
75.220.00-20457.000.080.00-60
76.220.00-10458.000.090.00-110
83.840.00-10459.000.090.00-170
83.280.00-30460.000.090.00-1120
72.040.00-10461.000.090.00-30
69.170.00-10462.000.090.00-1,0000
72.420.00-10463.000.090.00-20
63.700.00-10464.000.090.00-10
76.130.00-20465.000.100.00-900
48.590.00-51,629466.000.100.00-50
64.250.00-10467.000.090.00-260
63.550.00-30468.000.100.00-30
73.200.00-20469.000.110.00-10
72.120.00-120470.000.120.00-1070
54.400.00-10471.000.100.00-10
49.820.00-20472.000.120.00-220
58.250.00-40473.000.110.00-1000
62.780.00-100474.000.130.00-500
60.400.00-70475.000.120.00-860
59.780.00-10476.000.140.00-60
55.510.00-110477.000.120.00-80
55.450.00-10478.000.120.00-710
62.690.00-70479.000.140.00-3,0540
62.210.00-50480.000.140.00-1000
62.400.00-10481.000.130.00-520
53.150.00-50482.000.120.00-1410
60.310.00-20483.000.160.00-690
39.630.00-81,756484.000.150.00-10
56.610.00-40485.000.130.00-700
39.600.00-10486.000.140.00-470
54.660.00-10487.000.160.00-590
53.120.00-10488.000.160.00-3,0020
54.780.00-20489.000.160.00-90
52.560.00-10490.000.160.00-1,3200
41.150.00-10491.000.170.00-1160
49.750.00-10492.000.170.00-20
36.060.00-70493.000.180.00-200
29.190.00-80494.000.180.00-260
47.230.00-10495.000.180.00-3720
38.770.00-140496.000.170.00-1280
45.080.00-10497.000.180.00-240
25.510.00-10498.000.190.00-490
42.380.00-20499.000.200.00-2,5530
42.620.00-390500.000.200.00-3,1240
40.780.00-60501.000.230.00-1,2480
33.140.00-10502.000.210.00-1530
27.060.00-70503.000.250.00-1780
38.500.00-20504.000.230.00-1,0000
37.250.00-2,0010505.000.240.00-2,2390
35.370.00-10506.000.260.00-520
33.770.00-20507.000.250.00-1250
33.800.00-10508.000.260.00-3660
33.640.00-60509.000.290.00-260
31.910.00-100510.000.270.00-11,6830
31.650.00-360511.000.300.00-80
28.800.00-10512.000.330.00-5440
28.580.00-80513.000.330.00-1230
28.660.00-40514.000.360.00-660
27.500.00-350515.000.380.00-3,1000
26.610.00-640516.000.390.00-3590
25.610.00-140517.000.420.00-2590
24.300.00-70518.000.430.00-7230
23.480.00-10519.000.480.00-3590
22.740.00-430520.000.520.00-8,4940
21.820.00-670521.000.510.00-3130
20.680.00-140522.000.580.00-3,8070
20.030.00-20523.000.650.00-2,9010
18.610.00-130524.000.660.00-1,2270
18.240.00-540525.000.750.00-3,6080
16.830.00-1800526.000.830.00-1,2860
16.290.00-3090527.000.840.00-1,8240
14.880.00-90528.000.970.00-3,5520
13.740.00-160529.001.040.00-1,8250
13.490.00-1710530.001.170.00-19,8000
12.230.00-1270531.001.210.00-3,0300
11.650.00-1850532.001.340.00-1,8850
10.360.00-1280533.001.560.00-2,8310
9.670.00-1100534.001.740.00-1,6970
9.010.00-4710535.001.920.00-5,6250
8.250.00-1780536.002.060.00-1,5770
7.130.00-820537.002.380.00-5,4430
6.660.00-4630538.002.680.00-6,8540
5.960.00-3860539.002.880.00-6920
5.180.00-2,6700540.003.350.00-10,0320
4.610.00-1,7960541.003.740.00-3,9960
3.960.00-3,4640542.004.190.00-3,1930
3.420.00-2,4700543.004.650.00-5210
2.920.00-8,7940544.005.400.00-1480
2.510.00-10,4010545.005.750.00-1,0680
2.060.00-2,3760546.006.200.00-310
1.770.00-3,3630547.007.220.00-1050
1.430.00-6,2410548.008.000.00-90
1.150.00-2,3450549.009.700.00-10
0.960.00-7,9580550.009.530.00-970
0.740.00-1,4090551.0010.050.00-30
0.580.00-2,6500552.0012.430.00-10
0.450.00-4630553.0012.630.00---
0.340.00-2,7680554.0014.000.00-30
0.260.00-1,2270555.0014.190.00-10
0.200.00-4830556.0022.100.00-10
0.160.00-1,2490557.0015.950.00-10
0.130.00-240558.0018.270.00-30
0.110.00-160559.00-----
0.090.00-7100560.0020.800.00-440
0.090.00-520561.00-----
0.070.00-310562.00-----
0.060.00-1130563.0021.040.00-10
0.050.00-3000564.0033.750.00--0
0.050.00-2540565.00-----
0.040.00-10566.00-----
0.050.00-10567.0025.540.00--0
0.050.00-100568.0027.720.00-10
0.030.00-10569.00-----
0.040.00-130570.0028.160.00-10
0.040.00-10575.0033.860.00---
0.030.00-40580.0041.220.00-100
0.020.00-90585.00-----
0.020.00-20590.00-----
0.020.00-120595.00-----
0.020.00-60600.0060.240.00-10
0.020.00-100605.00-----
0.020.00-530610.00-----
0.010.00---620.00-----