Canada markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
556.94-7.92 (-1.40%)
At close: 04:00PM EDT
558.09 +1.15 (+0.21%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Calls
September 20, 2024
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
415.200.00-160150.000.010.00-112,551
320.000.00-21155.000.010.00-17,046
300.850.00-22160.000.010.00-41,458
297.900.00-89165.000.020.00-125203
361.080.00-121170.000.010.00-1601,869
287.180.00-413175.000.010.00-23,413
368.840.00-121180.000.010.00-1520
328.560.00-212185.000.010.00-511,593
359.500.00-229190.000.010.00-1426
316.590.00-227195.000.020.00-7375
357.200.00-544200.000.020.00-36,659
340.040.00-2133205.000.020.00-21,188
334.010.00-100174210.000.020.00-15656
327.470.00-2497215.000.020.00-14,866
329.920.00-2496220.000.020.00-12,999
324.530.00-2717225.000.020.00-5116,422
327.420.00-1552230.000.020.00-31,625
330.940.00-2898235.000.020.00-11,198
313.040.00-1894240.000.030.00-11,451
311.330.00-2600245.000.030.00-13,719
296.840.00-2966250.000.030.00-17,470
295.500.00-202855255.000.030.00-41,878
300.11+10.21+3.52%11,058260.000.030.00-3153,978
286.080.00-108861265.000.040.00-7717,778
278.860.00-2722270.000.050.00-59,075
275.160.00-2777275.000.05+0.01+25.00%32,173
269.350.00-1996280.000.050.00-73,680
281.740.00-2768285.000.050.00-1001,667
270.210.00-2554290.000.050.00-22,516
255.460.00-104725295.000.060.00-233,239
266.250.00-111,948300.000.060.00-2215,367
260.110.00-2998305.000.070.00-35,054
241.160.00-2716310.000.09+0.02+28.57%2204,181
235.410.00-2021,360315.000.09+0.01+12.50%54,863
231.690.00-4927320.000.10+0.01+11.11%76,014
225.000.00-221,162325.000.10+0.02+25.00%175,049
231.800.00-2902330.000.11+0.02+22.22%729,415
214.590.00-31,688335.000.12+0.02+20.00%37,125
226.810.00-23,855340.000.14+0.03+27.27%14,523
212.560.00-21,752345.000.100.00-592,427
216.370.00-51,147350.000.14+0.02+16.67%1413,964
195.700.00-2722355.000.15+0.02+15.38%2861,679
205.300.00-11,912360.000.16+0.02+14.29%103,506
201.250.00-101,435365.000.18+0.02+12.50%224,019
190.620.00-11,096370.000.19+0.01+5.56%56,989
194.230.00-32,328375.000.180.00-814,900
187.480.00-41,717380.000.23+0.04+21.05%2480,237
184.300.00-3892385.000.24+0.03+14.29%108,236
176.610.00-31895390.000.26+0.05+23.81%2510,771
167.14-2.62-1.54%1392395.000.27+0.04+17.39%1015,875
161.91-6.29-3.74%2969400.000.30+0.04+15.38%44432,725
157.64-0.46-0.29%1976405.000.34+0.09+36.00%1,526136,382
158.120.00-12,183410.000.34+0.06+21.43%528,459
154.150.00-11,244415.000.35+0.04+12.90%1010,479
141.300.00-11,103420.000.41+0.09+28.12%44621,534
144.160.00-11,004425.000.45+0.10+28.57%2410,177
138.130.00-101,766430.000.46+0.08+21.05%4,267182,518
129.05-2.21-1.68%1876435.000.49+0.08+19.51%537,133
122.22-7.18-5.55%231,853440.000.53+0.11+26.19%9,96828,761
122.010.00-82,764445.000.59+0.13+28.26%8429,502
113.14-6.41-5.36%32,581450.000.64+0.14+28.00%24742,659
108.79-5.11-4.49%63,953455.000.69+0.15+27.78%2185,642
102.84-3.40-3.20%310,868460.000.73+0.16+28.07%4444,418
98.47-4.89-4.73%164,073465.000.81+0.21+35.00%5721,618
93.49-6.34-6.35%1813,650470.000.85+0.20+30.77%28946,983
88.71-6.06-6.39%1210,882475.000.96+0.24+33.33%44956,190
82.89-7.80-8.60%65,993480.001.04+0.27+35.06%2,308122,357
78.48-5.31-6.34%55,753485.001.18+0.34+40.48%9528,708
73.00-5.92-7.50%115,859490.001.21+0.26+27.37%42633,449
68.81-7.30-9.59%810,322495.001.44+0.41+39.81%59729,695
64.32-7.00-9.81%715,712500.001.62+0.46+39.66%3,73463,520
59.83-6.06-9.20%299,327505.001.90+0.60+46.15%34347,832
55.08-6.07-9.93%1219,298510.002.14+0.66+44.59%50446,478
50.31-6.29-11.11%1914,767515.002.44+0.75+44.38%1,16031,268
44.73-7.13-13.75%28311,380520.002.81+0.87+44.85%2,04074,487
-----521.002.76+0.77+38.69%668281
45.02-3.06-6.36%16522.002.97+0.89+42.79%408148
48.850.00-15523.003.05+0.91+42.52%102319
-----524.003.14+0.96+44.04%465423
40.25-6.95-14.72%129,126525.003.34+1.08+47.79%2,14233,710
39.400.00--1526.003.19+0.86+36.91%3191,097
42.040.00--1527.003.57+1.06+42.23%451898
38.22+0.22+0.58%19528.003.49+1.01+40.73%5681,026
41.460.00-77529.003.57+1.01+39.45%1,216427
36.00-6.46-15.21%8710,484530.003.84+1.22+46.56%50,89693,269
36.28-3.69-9.23%16531.003.77+0.99+35.61%320958
35.53-3.86-9.80%--532.003.99+0.98+32.56%380557
39.400.00-21533.004.28+1.39+48.10%40,39440,150
33.88+1.00+3.04%12534.004.38+1.37+45.51%604624
32.36-5.75-15.09%678,859535.004.55+1.46+47.25%2,41911,841
31.39-4.30-12.05%12536.004.55+1.24+37.46%215448
34.250.00-27537.004.69+1.37+41.27%1,077789
33.610.00-1455538.005.07+1.67+49.12%696591
32.160.00-24539.005.20+1.69+48.15%3351,103
28.00-5.91-17.43%2814,230540.005.38+1.74+47.80%4,97188,759
30.840.00--3541.005.33+1.61+43.28%2701,232
27.980.00-25542.005.69+1.74+44.05%1431,386
25.36-1.77-6.52%11543.005.75+1.65+40.24%1421,347
29.280.00-55544.006.30+2.06+48.58%442844
23.82-5.54-18.87%1,13513,264545.006.39+2.05+47.24%1,84419,276
27.050.00-110546.006.64+2.12+46.90%891613
22.53-3.80-14.43%996547.006.85+1.84+36.73%1,294686
21.84-3.05-12.25%32548.006.99+2.15+44.42%6742,674
21.17-4.18-16.49%1021549.007.14+2.14+42.80%1,260725
19.70-5.64-22.26%18021,452550.007.60+2.43+47.00%3,68418,905
18.99-2.92-13.33%376551.007.89+2.43+44.51%736531
19.10-4.16-17.88%1069552.008.19+2.62+47.04%740751
17.89-1.97-9.92%89947553.008.20+2.41+41.62%889656
17.07-3.58-17.34%784554.008.70+2.36+37.22%366395
16.28-5.00-23.50%35017,366555.009.08+2.83+45.28%5,96713,199
15.45-4.05-20.77%251110556.009.22+2.79+43.39%550282
14.75-4.73-24.28%233100557.009.83+3.13+46.72%283423
14.19-4.34-23.42%228265558.0010.02+3.02+43.14%349745
13.33-4.53-25.36%155219559.0010.50+3.14+42.66%444581
12.87-4.51-25.95%6,2217,730560.0010.95+3.25+42.21%5,7585,606
12.20-4.55-27.16%1,277472561.0011.23+3.28+41.26%1,8662,202
11.90-4.53-27.57%833296562.0011.27+2.91+34.81%162804
11.40-4.23-27.06%948851563.0011.60+2.98+34.57%89830
10.53-4.28-28.90%6511,086564.0012.65+3.70+41.34%161302
10.03-4.03-28.66%1,70610,226565.0013.29+4.01+43.21%6981,778
9.46-4.06-30.03%469829566.0013.87+4.16+42.84%100408
9.24-3.81-29.20%451351567.0014.42+3.89+36.94%25925
8.49-3.90-31.48%206945568.0014.51+3.88+36.50%5701
8.27-3.30-28.52%2791,186569.0015.16+4.27+39.21%34627
7.47-3.38-31.15%1,60721,271570.0015.96+4.67+41.36%1704,126
7.37-2.86-27.96%383240571.0016.04+3.56+28.53%61,899
6.70-3.48-34.18%342477572.0017.22+3.87+28.99%18297
6.50-2.72-29.50%482525573.0018.02+4.93+37.66%3640
6.29-2.74-30.34%428223574.0018.21+4.77+35.49%89221
5.58-2.85-33.81%52914,318575.0019.05+5.10+36.56%521,156
5.57-2.32-29.40%211348576.0020.08+5.14+34.40%24220
5.20-2.31-30.76%250541577.0020.47+4.85+31.05%2432
4.64-2.56-35.56%54366578.0021.17+5.13+31.98%8237
4.33-2.38-35.47%279865579.0021.64+4.91+29.35%31228
3.98-2.26-36.22%1,37014,039580.0023.43+5.99+34.35%1877
3.73-2.23-37.42%1011,238581.0019.370.00-825
3.72-1.88-33.57%437964582.0022.040.00--0
2.79-1.78-38.95%1,8478,881585.0021.220.00-42
1.97-1.22-38.24%6,67913,422590.0032.86+7.07+27.41%2740
1.34-0.92-40.71%1307,928595.0032.040.00-32
0.87-0.63-42.00%4,62755,097600.0042.63+6.13+16.79%22
0.63-0.38-37.62%1,4538,353605.0049.030.00-11
0.39-0.25-39.06%1264,353610.0054.760.00-10
0.28-0.15-34.88%702,613615.0070.460.00-200
0.20-0.12-37.50%362,206620.00-----
0.15-0.07-31.82%914,755625.00127.000.00--0
0.11-0.06-35.29%954,821630.00-----
0.10-0.02-16.67%2959,810635.00191.260.00--0
0.09-0.01-10.00%1032,212640.00204.990.00--0
0.070.00-11,945645.00-----
0.060.00-2004,918650.0089.040.00-10
0.060.00-9083,357655.00220.250.00--0
0.050.00-4501,992660.00-----
0.050.00-51,070665.00230.000.00-180
0.040.00-240809670.00235.270.00--0
0.030.00-11,775675.00240.490.00-80
0.030.00-50885680.00245.210.00-20
0.03+0.01+50.00%1971685.00234.500.00-10
0.030.00-10885690.00255.250.00-60
0.020.00-61,951695.00260.320.00-20
0.020.00-7699,624700.00136.910.00-500