Canada markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
548.99-3.67 (-0.66%)
At close: 04:00PM EDT
549.00 +0.01 (+0.00%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Calls
August 2, 2024
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
201.52-12.05-5.64%13350.000.03+0.01+50.00%481,130
-----360.000.030.00-26282
-----370.000.03+0.01+50.00%2406
165.910.00-46380.000.04-0.01-20.00%17050,904
157.620.00--3390.000.04+0.01+33.33%110136
164.370.00-4966400.000.050.00-50977
-----410.000.050.00-102,611
145.200.00-112165420.000.10+0.02+25.00%122,970
125.430.00-43430.000.100.00-5101,047
114.090.00--26435.000.09+0.01+12.50%15312
121.370.00-2678440.000.11-0.03-21.43%6241,206
104.49-14.92-12.49%12445.000.130.00-750628
102.680.00-526621450.000.11-0.04-26.67%55565
109.490.00-25455.000.14+0.02+16.67%5121,713
100.470.00-154460.000.15+0.05+50.00%911,016
88.810.00-16465.000.22+0.10+83.33%11277
80.27-13.67-14.55%132470.000.17-0.04-19.05%45529
75.80+0.94+1.26%10475.000.20-0.03-13.04%118745
70.21-10.99-13.53%15480.000.21-0.03-12.50%3451,645
65.22-8.05-10.99%26485.000.25-0.01-3.85%3,126553
60.87-3.10-4.85%181,114490.000.28-0.03-9.68%1811,948
58.180.00-117495.000.29-0.03-9.38%2,0631,713
50.00-5.08-9.22%976500.000.32-0.02-5.88%1,4321,527
45.35-3.38-6.94%2031505.000.36-0.06-14.29%1,2489,314
40.82-3.79-8.50%10554510.000.44-0.01-2.22%4482,331
36.92-1.97-5.07%79515.000.55+0.02+3.77%1,0661,016
38.68-2.10-5.15%19516.000.56+0.10+21.74%184279
38.740.00-13517.000.58-0.09-13.43%213575
36.880.00-27518.000.55-0.05-8.33%3,1473,591
37.380.00-1114519.000.64+0.02+3.23%121545
31.39-3.11-9.01%31430520.000.71+0.07+10.94%3049,388
29.900.00-105521.000.73+0.01+1.39%642,955
28.73-5.82-16.85%27522.000.84+0.07+9.09%107,462
30.28-2.47-7.54%17523.000.82+0.07+9.33%274572
32.160.00-12524.000.84+0.02+2.44%361773
27.20-1.99-6.82%681525.000.95+0.11+13.10%5,96911,390
26.29-10.81-29.14%219526.000.95-0.07-6.86%8431,751
25.25-9.07-26.43%120527.001.11+0.21+23.33%355527
30.860.00-234528.001.13+0.20+21.51%579406
25.63-5.00-16.32%45529.001.20+0.23+23.71%1,1601,247
21.26-4.03-15.94%2461530.001.33+0.29+27.88%1,4669,978
22.14-11.18-33.55%47531.001.43+0.31+27.68%6883,474
20.03-6.76-25.23%99532.001.56+0.30+23.81%1,078869
22.90-4.58-16.67%421532.501.60+0.12+8.11%1,092498
19.39-3.11-13.82%928533.001.65+0.18+12.24%1,799650
17.92-1.71-8.71%1419534.001.80+0.41+29.50%1,361257
16.83-5.25-23.78%44118535.001.95+0.50+34.48%2,2091,755
16.31-3.54-17.83%1119536.002.09+0.55+35.71%6642,628
15.27-3.99-20.72%1225537.002.24+0.61+37.42%1,0192,005
15.47-3.16-16.96%162537.502.25+0.48+27.12%5581,313
14.67-3.70-20.14%823538.002.31+0.44+23.53%1,9371,114
13.81-2.83-17.01%8748539.002.57+0.72+38.92%4771,940
12.60-3.80-23.17%153243540.002.86+0.83+40.89%5,0448,385
11.97-3.05-20.31%3248541.003.00+0.81+36.99%716708
11.41-2.08-15.42%17151542.003.40+1.05+44.68%5151,485
10.88-2.94-21.27%878542.503.05+0.06+2.01%7131,193
10.52-2.28-17.81%20230543.003.63+1.09+42.91%1,3692,005
10.66-3.09-22.47%62438544.003.80+1.10+40.74%1,2111,618
8.96-3.18-26.19%55574545.004.21+1.33+46.18%3,53111,557
8.62-2.20-20.33%641,441546.004.59+1.44+45.71%4,3101,512
7.66-2.87-27.26%688581547.004.95+1.50+43.48%7911,251
7.67-1.64-17.62%4121,040547.505.12+1.45+39.51%7431,064
7.06-1.70-19.41%1,155675548.005.30+1.57+42.09%6571,332
6.61-3.02-31.36%1,949807549.005.76+1.74+43.28%7241,567
5.91-2.70-31.36%3,6201,627550.006.20+1.89+43.85%5,3775,451
5.48-2.43-30.72%2,2261,195551.006.18+1.47+31.21%5851,683
4.99-2.37-32.20%1,7241,035552.006.96+1.84+35.94%1,1394,827
4.84-2.22-31.44%964723552.507.51+2.30+44.15%447904
4.35-2.38-35.36%1,423921553.007.71+2.27+41.73%3881,904
3.88-2.43-38.51%9141,878554.008.04+2.19+37.44%2441,697
3.43-2.17-38.75%1,6072,103555.008.89+2.69+43.39%6271,478
3.05-2.15-41.35%1,2991,620556.009.13+2.82+44.69%3631,979
2.82-1.90-40.25%1,8752,038557.009.78+2.15+28.18%4291,909
2.48-1.67-40.24%1,7332,690558.0010.71+2.85+36.26%1191,337
2.16-1.54-41.62%1,8642,197559.0011.31+2.57+29.41%3232,197
1.80-1.52-45.78%7,9113,723560.0012.17+3.18+35.37%3664,784
1.69-1.30-43.48%8562,957561.0013.01+3.14+31.81%271,318
1.40-1.16-45.31%1,2634,021562.0013.02+1.02+8.50%25816
1.17-1.06-47.53%6491,605563.0014.43+2.93+25.48%1122,249
0.97-1.04-51.74%8211,132564.0015.37+1.96+14.62%14816
0.83-0.92-52.57%2,4746,351565.0015.40+2.44+18.83%192,102
0.73-0.79-51.97%5121,772566.0017.31+3.84+28.51%10842
0.60-0.67-52.76%4001,827567.0018.30+2.61+16.63%1221
0.56-0.70-55.56%238922567.5016.53+3.17+23.73%431
0.50-0.68-57.63%227588568.0019.19+1.66+9.47%940
0.45-0.56-55.45%2212,010569.0019.51+9.41+93.17%13
0.36-0.50-58.14%1,5776,079570.0020.24+1.16+6.08%182152
0.38-0.37-49.33%54597571.0020.070.00-490
0.28-0.24-46.15%781,154572.0017.790.00-30
0.24-0.25-51.02%34707572.5010.980.00--0
0.23-0.29-55.77%231,116573.0020.330.00-100
0.19-0.18-48.65%53386574.00-----
0.14-0.23-62.16%5963,238575.0025.26+2.50+10.98%2012
0.06-0.11-64.71%7253,075580.0022.750.00-30
0.04-0.05-55.56%3311,595585.00-----
0.03-0.02-40.00%4262,008590.00-----
0.02-0.01-33.33%46538595.0040.690.00-11
0.02-0.01-33.33%311,786600.00-----
0.020.00-1598605.00-----
0.01-0.01-50.00%1402610.0057.150.00-10
0.020.00-35320615.00-----
0.010.00-3304620.00-----
0.01-0.01-50.00%168625.00-----
0.010.00-726630.00-----
0.010.00-500501635.00-----
0.020.00--5640.00-----
0.010.00--1645.0090.670.00-10