Canada markets open in 5 hours

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
547.00-1.49 (-0.27%)
At close: 04:00PM EDT
544.29 -0.95 (-0.17%)
Pre-Market: 04:30AM EDT
In The Money
Show:ListStraddle
Calls
August 16, 2024
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
334.930.00-20200.000.020.00-1470
288.230.00--3205.000.020.00-120
283.440.00--2210.000.020.00-10
278.600.00--1215.000.020.00-40
281.910.00--0220.000.020.00-80
302.580.00--1225.000.020.00-160
270.210.00-23230.000.020.00-10
271.260.00-276235.000.030.00-20
289.100.00-100240.000.020.00-100
263.970.00-23245.000.030.00-480
292.250.00-20250.000.030.00-510
254.250.00-277255.000.040.00-1000
268.260.00-22260.000.030.00-20
247.190.00-23265.000.040.00-20
278.690.00-20270.000.030.00-930
237.000.00-22275.000.040.00-100
252.830.00-40280.000.040.00-30
224.730.00--1285.000.040.00-250
252.530.00-20290.000.040.00-100
220.080.00-22295.000.050.00-410
243.330.00-30300.000.060.00-20
205.260.00-412305.000.050.00-70
207.970.00-24310.000.060.00-2000
219.500.00-40315.000.070.00-10
183.030.00-29320.000.070.00-60
218.650.00-20325.000.100.00-360
188.320.00-277330.000.080.00-50
175.090.00-281335.000.100.00-100
209.670.00-10340.000.110.00-200
191.350.00-20345.000.130.00-70
199.470.00-160350.000.130.00-3810
189.350.00-20355.000.120.00-120
176.550.00-10360.000.160.00-920
179.300.00-10365.000.130.00-100
174.450.00-20370.000.170.00-120
167.720.00-10375.000.170.00-1040
164.520.00-10380.000.190.00-1,5190
165.210.00-50385.000.200.00-180
134.180.00-240390.000.170.00-10
154.620.00-10395.000.240.00-150
150.170.00-10400.000.250.00-5140
144.310.00-10405.000.270.00-510
140.350.00-10410.000.290.00-40
136.880.00-10415.000.320.00-60
129.740.00-40420.000.330.00-710
125.220.00-30425.000.350.00-120
119.410.00-160430.000.380.00-180
114.960.00-1100435.000.380.00-80
109.720.00-550440.000.440.00-370
105.350.00-50445.000.440.00-180
98.890.00-2050450.000.520.00-1,0150
95.820.00-490455.000.570.00-100
90.890.00-240460.000.610.00-8120
86.110.00-110465.000.670.00-1,5240
82.690.00-40470.000.740.00-5,9620
67.810.00-30471.000.720.00-10
78.750.00-10472.000.740.00-640
77.450.00-30473.000.780.00-40
76.790.00-310474.000.770.00-110
76.240.00-130475.000.800.00-1,0340
77.080.00-60476.000.750.00-30
58.490.00-40477.000.770.00-50
74.920.00-40478.000.840.00-30
72.760.00-30479.000.830.00-10
71.300.00-570480.000.900.00-1,3000
71.640.00-10481.000.930.00-30
69.490.00-260482.000.960.00-1630
68.140.00-10483.000.950.00-1,0150
68.430.00-20484.000.990.00-420
65.510.00-5800485.001.020.00-3070
66.770.00-970486.001.120.00-80
58.230.00-10487.001.080.00-880
63.020.00-80488.001.150.00-240
64.180.00-90489.001.010.00-490
60.580.00-320490.001.160.00-1,1790
60.690.00-90491.001.100.00-30
59.260.00-30492.001.240.00-2670
58.270.00-80493.001.280.00-5580
57.840.00-50494.001.350.00-6800
56.610.00-500495.001.340.00-5940
43.880.00-70496.001.320.00-7340
54.440.00-350497.001.370.00-1950
55.560.00-80498.001.350.00-4340
53.070.00-70499.001.440.00-380
51.470.00-1500500.001.500.00-4,3230
-----501.001.520.00-520
49.550.00-190502.001.610.00-3380
50.280.00-40503.001.670.00-1320
49.570.00-10504.001.670.00-440
47.430.00-150505.001.790.00-3050
46.420.00-790506.001.820.00-110
39.670.00-20507.001.940.00-130
44.530.00-60508.001.990.00-5670
44.590.00-10509.001.920.00-4740
42.840.00-1600510.002.090.00-4,1500
41.150.00-160511.002.080.00-3990
40.020.00-10512.002.210.00-6920
40.800.00-10513.002.260.00-2640
-----514.002.420.00-7430
37.350.00-1170515.002.460.00-2,5730
35.600.00-20516.002.510.00-540
35.220.00-50517.002.600.00-2490
36.520.00-100518.002.800.00-4930
33.880.00-90519.002.650.00-1700
32.750.00-2600520.002.920.00-14,8210
34.210.00-30521.003.000.00-2530
33.000.00-130522.003.050.00-1920
30.740.00-10523.003.190.00-650
31.420.00-20524.003.380.00-2500
28.410.00-1330525.003.530.00-1,7040
28.240.00-60526.003.670.00-4580
28.670.00-100527.003.700.00-2270
26.440.00-580528.004.010.00-8530
25.000.00-40529.004.160.00-3000
25.110.00-1630530.004.290.00-7,2460
20.920.00-3340535.005.350.00-3,6170
16.990.00-6150540.006.620.00-6,2030
13.190.00-3,5880545.008.230.00-6,4730
10.240.00-7,4440550.0010.320.00-2,0350
7.580.00-1,5280555.0012.540.00-3580
5.460.00-6,9190560.0015.970.00-180
3.830.00-9850565.0020.100.00-100
2.560.00-2,4310570.0024.780.00-60
1.710.00-4,6760575.0027.350.00-10
1.100.00-8200580.0032.380.00-20
0.690.00-3330585.00-----
0.430.00-5200590.0043.230.00-320
0.290.00-4580595.0078.570.00--0
0.190.00-11,3110600.0053.710.00-20
0.130.00-570605.0075.300.00-40
0.110.00-1200610.00-----
0.090.00-620615.0068.450.00-10
0.080.00-40620.0090.740.00-50
0.060.00-10625.0096.520.00-20
0.060.00-100630.00115.780.00-20
0.050.00-10635.00130.010.00-20
0.060.00-30640.00127.690.00--0
0.040.00-420645.00110.160.00--0
0.040.00-2310650.00103.800.00-40