Canada markets open in 7 hours 50 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
544.51-0.73 (-0.13%)
At close: 04:00PM EDT
544.36 -0.15 (-0.03%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Calls
August 30, 2024
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
179.260.00-211335.000.130.00-20
210.490.00-20340.000.160.00-1520
174.490.00-272345.000.220.00-50
201.690.00-10350.000.160.00-640
169.630.00-218355.000.170.00-2500
166.000.00-257360.000.200.00-70
150.080.00-304157365.000.240.00-30
138.810.00-220370.000.240.00-100
168.720.00-10375.000.230.00-10
172.110.00-10380.000.240.00-50
166.230.00-20385.000.270.00-60
144.490.00-221390.000.300.00-260
121.620.00-216395.000.300.00-60
132.950.00-10400.000.340.00-10
144.600.00-20405.000.370.00-250
141.350.00-100410.000.420.00-50
98.610.00--203415.000.400.00-20
130.760.00-20420.000.460.00-360
111.270.00-5169425.000.500.00-20
121.760.00-30430.000.500.00-20
116.070.00-20435.000.650.00-100
91.870.00-10440.000.580.00-520
106.910.00-4000445.000.620.00-10
100.050.00-2130450.000.660.00-4530
96.540.00-90455.000.740.00-40
95.750.00-2750458.000.730.00-70
92.820.00-10459.000.730.00-10
90.880.00-10460.000.790.00-90
90.250.00-30461.000.820.00-920
91.950.00-4000462.000.930.00-10
88.450.00-30463.000.790.00-50
82.190.00-20464.000.880.00-20
87.640.00-10465.000.860.00-200
86.530.00-4000466.001.000.00-150
72.010.00-12467.000.910.00-10
86.480.00-20468.000.920.00-70
85.030.00-10469.000.950.00-10
83.460.00-2010470.000.950.00-50
61.410.00-10471.000.970.00-20
80.450.00-10472.000.980.00-60
74.540.00-20473.001.020.00-20
78.960.00-10474.001.040.00-20
76.970.00-100475.001.080.00-10
73.480.00-30476.001.100.00-30
74.710.00-2520477.001.100.00-30
37.610.00-20478.001.060.00-30
36.830.00--0479.001.080.00-20
72.960.00-20480.001.190.00-6500
59.100.00-20481.001.300.00-10
64.770.00-180482.001.150.00-20
41.660.00--1483.001.260.00-110
69.450.00-10484.001.350.00-170
68.130.00-130485.001.320.00-4080
66.330.00-30486.001.360.00-10
64.270.00-10487.001.390.00-10
63.780.00-30488.001.540.00-1420
33.450.00--1489.001.350.00-20
62.030.00-10490.001.490.00-230
51.000.00-10491.001.540.00-1810
48.250.00-25492.001.580.00-60
61.360.00-10493.001.620.00-20
59.670.00-10494.001.730.00-3020
58.950.00-40495.001.710.00-170
52.280.00-80496.002.030.00-10
43.820.00-2419497.001.810.00-30
54.890.00-160498.001.830.00-10
55.060.00-10499.001.910.00-230
52.100.00-50500.001.960.00-2190
32.820.00-10456501.002.020.00-10
53.030.00-10502.002.080.00-1390
47.740.00-10503.002.210.00-3000
48.220.00-10504.002.260.00-3150
47.450.00-20505.002.290.00-20
35.770.00-60506.002.330.00-60
48.360.00-10507.002.200.00-1010
47.440.00-10508.002.460.00-20
45.550.00-30509.002.640.00-70
44.570.00-80510.002.670.00-620
44.240.00-70511.003.030.00-10
37.500.00-10512.003.010.00-10
36.060.00-10513.002.980.00-10
39.060.00-40514.003.210.00-10
38.700.00-10515.003.110.00-50
39.450.00-10516.002.980.00-2690
36.400.00-100517.003.300.00-50
35.500.00-190518.003.400.00-60
35.450.00-10519.003.500.00-30
34.030.00-300520.003.610.00-4470
32.810.00-20521.003.770.00-20
35.280.00-30522.003.890.00-80
33.840.00-10523.004.300.00-100
30.940.00-250524.004.560.00-10
30.060.00-930525.004.310.00-3570
29.430.00-10526.004.630.00-20
28.280.00-40527.004.610.00-360
27.700.00-30528.004.860.00-280
26.240.00-20529.004.980.00-360
25.520.00-260530.005.140.00-3240
25.250.00-60531.005.380.00-2520
24.200.00-40532.005.730.00-50
23.280.00-20533.006.500.00-20
23.690.00-10534.005.960.00-310
22.400.00-670535.006.310.00-370
24.000.00-10536.006.600.00-350
20.200.00-80537.007.450.00-20
19.580.00-10538.007.250.00-100
19.500.00-1270539.007.400.00-420
18.250.00-610540.007.530.00-2590
17.540.00-130541.007.740.00-180
16.610.00-130542.008.250.00-330
16.790.00-1200543.008.860.00-480
15.300.00-510544.008.810.00-850
14.610.00-1040545.009.150.00-2940
13.890.00-370546.009.690.00-590
13.140.00-80547.0010.100.00-1100
12.870.00-320548.0010.410.00-630
12.140.00-310549.0011.020.00-1570
11.460.00-2020550.0011.350.00-970
10.620.00-140551.0010.690.00-1770
10.450.00-150552.0011.670.00-1600
9.740.00-520553.0013.260.00-10
9.390.00-270554.0013.570.00-30
8.840.00-550555.0013.400.00-10
8.680.00-50556.0012.530.00-10
7.860.00-340557.0015.230.00-30
7.550.00-120558.0015.310.00-40
7.090.00-10559.0013.990.00-70
6.530.00-3030560.0016.510.00-40
6.390.00-2490561.0018.570.00-20
6.170.00-480562.0019.380.00-30
5.370.00-70563.0018.720.00--0
5.220.00-180564.00-----
4.880.00-620565.0021.380.00-40
3.360.00-1030570.0024.790.00-10
2.340.00-2060575.0027.360.00-10
1.530.00-3340580.0044.880.00--0
1.050.00-7090585.0052.310.00-10
0.640.00-290590.0042.410.00-90
0.440.00-1150595.0046.740.00--0
0.300.00-1050600.00-----
0.210.00-90605.00-----
0.150.00-4650610.00-----
0.150.00-120615.00-----
0.100.00-70620.00-----
0.110.00-800625.00-----
0.080.00-30630.00-----
0.070.00-30635.00-----
0.050.00-10640.00-----