SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Calls
September 27, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 190.50 | 0.00 | - | 1 | 1 | 355.00 | 0.03 | 0.00 | - | 125 | 356 |
| - | - | - | - | - | 360.00 | 0.03 | 0.00 | - | 200 | 504 |
| - | - | - | - | - | 365.00 | 0.04 | 0.00 | - | 15 | 295 |
| - | - | - | - | - | 370.00 | 0.03 | 0.00 | - | 60 | 100,756 |
| - | - | - | - | - | 375.00 | 0.04 | 0.00 | - | 426 | 268 |
| - | - | - | - | - | 380.00 | 0.05 | 0.00 | - | 29 | 67 |
| - | - | - | - | - | 385.00 | 0.04 | 0.00 | - | 10 | 416 |
| - | - | - | - | - | 390.00 | 0.06 | 0.00 | - | 50 | 468 |
| - | - | - | - | - | 395.00 | 0.13 | 0.00 | - | 113 | 2,066 |
| 156.13 | 0.00 | - | 20 | 5 | 400.00 | 0.08 | 0.00 | - | 7 | 1,983 |
| - | - | - | - | - | 405.00 | 0.10 | 0.00 | - | 746 | 761 |
| - | - | - | - | - | 410.00 | 0.08 | 0.00 | - | 2 | 681 |
| - | - | - | - | - | 415.00 | 0.08 | 0.00 | - | 1 | 196 |
| - | - | - | - | - | 420.00 | 0.09 | 0.00 | - | 545 | 202,321 |
| - | - | - | - | - | 425.00 | 0.09 | 0.00 | - | 1 | 1,684 |
| - | - | - | - | - | 430.00 | 0.11 | 0.00 | - | 10 | 912 |
| - | - | - | - | - | 435.00 | 0.15 | 0.00 | - | 183 | 1,588 |
| - | - | - | - | - | 440.00 | 0.12 | 0.00 | - | 44 | 4,162 |
| - | - | - | - | - | 445.00 | 0.13 | 0.00 | - | 169 | 2,596 |
| 96.00 | 0.00 | - | 1 | 5 | 450.00 | 0.15 | 0.00 | - | 2,254 | 4,391 |
| 95.34 | 0.00 | - | - | 1 | 455.00 | 0.16 | 0.00 | - | 1,288 | 2,929 |
| 84.95 | 0.00 | - | 1 | 5 | 460.00 | 0.18 | 0.00 | - | 567 | 1,714 |
| 83.19 | 0.00 | - | 2 | 3 | 465.00 | 0.20 | 0.00 | - | 313 | 1,191 |
| 79.21 | 0.00 | - | 1 | 1 | 470.00 | 0.25 | 0.00 | - | 110 | 101,651 |
| 73.96 | 0.00 | - | 1 | 1 | 475.00 | 0.23 | 0.00 | - | 21 | 1,718 |
| 83.04 | 0.00 | - | 1 | 2 | 480.00 | 0.30 | 0.00 | - | 27 | 736 |
| 64.40 | 0.00 | - | 1 | 1 | 485.00 | 0.35 | 0.00 | - | 287 | 759 |
| - | - | - | - | - | 490.00 | 0.39 | 0.00 | - | 208 | 1,573 |
| 51.08 | 0.00 | - | 2 | 12 | 495.00 | 0.48 | 0.00 | - | 848 | 2,667 |
| 45.86 | 0.00 | - | 2 | 34 | 500.00 | 0.61 | 0.00 | - | 297 | 8,965 |
| 44.86 | 0.00 | - | 2 | 13 | 505.00 | 0.78 | 0.00 | - | 153 | 6,419 |
| 38.61 | 0.00 | - | 2 | 1 | 507.50 | 1.27 | 0.00 | - | 14 | 1,330 |
| - | - | - | - | - | 508.00 | 0.90 | 0.00 | - | 5,338 | 5,336 |
| 48.30 | 0.00 | - | 1 | 2 | 509.00 | 0.91 | 0.00 | - | 46 | 668 |
| 39.34 | 0.00 | - | 1 | 16 | 510.00 | 0.98 | 0.00 | - | 674 | 5,554 |
| 36.17 | 0.00 | - | 35 | 38 | 511.00 | 1.04 | 0.00 | - | 18 | 2,603 |
| 39.38 | 0.00 | - | 5 | 7 | 512.00 | 1.11 | 0.00 | - | 75 | 2,054 |
| 50.98 | 0.00 | - | 2 | 1 | 512.50 | 1.23 | 0.00 | - | 1,100 | 1,016 |
| 32.94 | 0.00 | - | 4 | 4 | 513.00 | 1.16 | 0.00 | - | 16 | 742 |
| - | - | - | - | - | 514.00 | 1.24 | 0.00 | - | 21 | 2,120 |
| 35.00 | 0.00 | - | 2 | 48 | 515.00 | 1.30 | 0.00 | - | 2,059 | 14,913 |
| - | - | - | - | - | 516.00 | 1.38 | 0.00 | - | 105 | 736 |
| - | - | - | - | - | 517.00 | 1.40 | 0.00 | - | 50 | 5,342 |
| 46.10 | 0.00 | - | 4 | 2 | 517.50 | 1.49 | 0.00 | - | 79 | 1,771 |
| 26.46 | 0.00 | - | 2 | 7 | 518.00 | 1.59 | 0.00 | - | 1,667 | 2,360 |
| 27.02 | 0.00 | - | 2 | 6 | 519.00 | 1.60 | 0.00 | - | 48 | 446 |
| 30.11 | 0.00 | - | 5 | 55 | 520.00 | 1.68 | 0.00 | - | 397 | 1,809 |
| 25.50 | 0.00 | - | 20 | 21 | 521.00 | 1.94 | 0.00 | - | 43 | 1,058 |
| 25.52 | 0.00 | - | 1 | 18 | 522.00 | 1.89 | 0.00 | - | 66 | 326 |
| 30.57 | 0.00 | - | 14 | 8 | 522.50 | 1.94 | 0.00 | - | 106 | 508 |
| 29.79 | 0.00 | - | 4 | 7 | 523.00 | 1.99 | 0.00 | - | 89 | 3,159 |
| 21.90 | 0.00 | - | 1 | 49 | 524.00 | 2.12 | 0.00 | - | 51 | 437 |
| 26.11 | 0.00 | - | 13 | 34 | 525.00 | 2.24 | 0.00 | - | 959 | 8,609 |
| 22.67 | 0.00 | - | 15 | 67 | 526.00 | 2.30 | 0.00 | - | 45 | 384 |
| 21.85 | 0.00 | - | 1 | 22 | 527.00 | 2.50 | 0.00 | - | 90 | 907 |
| 19.82 | 0.00 | - | 3 | 15 | 527.50 | 2.62 | 0.00 | - | 26 | 82 |
| 19.40 | 0.00 | - | 3 | 61 | 528.00 | 2.65 | 0.00 | - | 50 | 602 |
| 20.60 | 0.00 | - | 5 | 24 | 529.00 | 2.70 | 0.00 | - | 154 | 870 |
| 21.03 | 0.00 | - | 15 | 132 | 530.00 | 2.98 | 0.00 | - | 3,124 | 14,737 |
| 20.92 | 0.00 | - | 119 | 120 | 531.00 | 3.12 | 0.00 | - | 260 | 2,587 |
| 17.02 | 0.00 | - | 1 | 487 | 532.00 | 3.28 | 0.00 | - | 199 | 2,766 |
| 18.62 | 0.00 | - | 5 | 10 | 532.50 | 3.37 | 0.00 | - | 241 | 349 |
| 18.55 | 0.00 | - | 1 | 99 | 533.00 | 3.51 | 0.00 | - | 275 | 975 |
| 15.28 | 0.00 | - | 2 | 63 | 534.00 | 3.68 | 0.00 | - | 766 | 956 |
| 17.82 | 0.00 | - | 7 | 113 | 535.00 | 3.86 | 0.00 | - | 1,404 | 18,588 |
| 16.62 | 0.00 | - | 9 | 126 | 536.00 | 4.06 | 0.00 | - | 181 | 658 |
| 15.26 | 0.00 | - | 10 | 53 | 537.00 | 4.32 | 0.00 | - | 156 | 4,208 |
| 14.24 | 0.00 | - | 75 | 388 | 538.00 | 4.51 | 0.00 | - | 3,871 | 6,272 |
| 13.27 | 0.00 | - | 11 | 166 | 539.00 | 4.69 | 0.00 | - | 244 | 803 |
| 13.92 | 0.00 | - | 37 | 853 | 540.00 | 5.03 | 0.00 | - | 850 | 18,309 |
| 12.84 | 0.00 | - | 46 | 265 | 541.00 | 5.38 | 0.00 | - | 345 | 1,510 |
| 12.21 | 0.00 | - | 47 | 929 | 542.00 | 5.62 | 0.00 | - | 314 | 3,400 |
| 11.54 | 0.00 | - | 224 | 488 | 543.00 | 5.92 | 0.00 | - | 384 | 2,798 |
| 10.83 | 0.00 | - | 160 | 497 | 544.00 | 6.21 | 0.00 | - | 2,052 | 2,266 |
| 10.12 | 0.00 | - | 1,719 | 2,594 | 545.00 | 6.56 | 0.00 | - | 3,036 | 3,014 |
| 9.43 | 0.00 | - | 413 | 536 | 546.00 | 7.13 | 0.00 | - | 759 | 2,050 |
| 8.67 | 0.00 | - | 491 | 1,287 | 547.00 | 7.31 | 0.00 | - | 337 | 899 |
| 8.14 | 0.00 | - | 1,195 | 1,078 | 548.00 | 7.76 | 0.00 | - | 562 | 4,886 |
| 7.56 | 0.00 | - | 266 | 374 | 549.00 | 8.08 | 0.00 | - | 172 | 893 |
| 7.00 | 0.00 | - | 920 | 1,010 | 550.00 | 8.58 | 0.00 | - | 586 | 9,747 |
| 6.32 | 0.00 | - | 162 | 766 | 551.00 | 8.77 | 0.00 | - | 49 | 515 |
| 5.89 | 0.00 | - | 146 | 582 | 552.00 | 9.35 | 0.00 | - | 109 | 1,046 |
| 5.31 | 0.00 | - | 95 | 803 | 553.00 | 10.24 | 0.00 | - | 20 | 1,275 |
| 4.86 | 0.00 | - | 279 | 1,348 | 554.00 | 10.47 | 0.00 | - | 18 | 419 |
| 4.41 | 0.00 | - | 433 | 1,713 | 555.00 | 11.21 | 0.00 | - | 82 | 2,077 |
| 3.90 | 0.00 | - | 393 | 1,055 | 556.00 | 15.09 | 0.00 | - | 12 | 828 |
| 3.52 | 0.00 | - | 397 | 2,115 | 557.00 | 15.19 | 0.00 | - | 19 | 1,369 |
| 3.23 | 0.00 | - | 237 | 1,037 | 558.00 | 12.96 | 0.00 | - | 1 | 816 |
| 2.74 | 0.00 | - | 63 | 1,032 | 559.00 | 15.90 | 0.00 | - | 17 | 3,068 |
| 2.51 | 0.00 | - | 614 | 2,062 | 560.00 | 14.10 | 0.00 | - | 48 | 3,029 |
| 2.13 | 0.00 | - | 173 | 1,791 | 561.00 | 17.06 | 0.00 | - | 2 | 1,704 |
| 1.86 | 0.00 | - | 312 | 2,900 | 562.00 | 17.22 | 0.00 | - | 2 | 1,077 |
| 1.55 | 0.00 | - | 154 | 1,270 | 563.00 | 24.39 | 0.00 | - | 9 | 553 |
| 1.32 | 0.00 | - | 691 | 1,434 | 564.00 | 20.07 | 0.00 | - | 3 | 1,153 |
| 1.14 | 0.00 | - | 988 | 6,208 | 565.00 | 20.03 | 0.00 | - | 5 | 2,245 |
| 0.90 | 0.00 | - | 284 | 4,330 | 566.00 | 19.24 | 0.00 | - | 2 | 100 |
| 0.76 | 0.00 | - | 229 | 757 | 567.00 | 19.65 | 0.00 | - | 2 | 67 |
| 0.64 | 0.00 | - | 279 | 715 | 568.00 | 27.76 | 0.00 | - | 1 | 10 |
| 0.55 | 0.00 | - | 249 | 1,842 | 569.00 | 23.65 | 0.00 | - | 2 | 4 |
| 0.43 | 0.00 | - | 755 | 2,108 | 570.00 | 26.70 | 0.00 | - | 2 | 97 |
| 0.37 | 0.00 | - | 14 | 678 | 571.00 | 21.67 | 0.00 | - | 4 | 1 |
| 0.28 | 0.00 | - | 42 | 757 | 572.00 | 23.32 | 0.00 | - | - | 1 |
| 0.25 | 0.00 | - | 15 | 525 | 573.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 283 | 555 | 574.00 | 34.50 | 0.00 | - | 1 | 0 |
| 0.18 | 0.00 | - | 129 | 1,748 | 575.00 | 22.96 | 0.00 | - | 3 | 13 |
| 0.11 | 0.00 | - | 16 | 316 | 576.00 | 31.84 | 0.00 | - | 1 | 1 |
| 0.13 | 0.00 | - | 21 | 664 | 577.00 | 20.31 | 0.00 | - | 1 | 1 |
| 0.08 | 0.00 | - | 36 | 885 | 578.00 | 18.75 | 0.00 | - | 5 | 10 |
| 0.07 | 0.00 | - | 1 | 645 | 579.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 125 | 2,115 | 580.00 | 32.51 | 0.00 | - | 1 | 18 |
| 0.04 | 0.00 | - | 32 | 1,112 | 585.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 22 | 1,148 | 590.00 | 48.50 | 0.00 | - | 6 | 3 |
| 0.03 | 0.00 | - | 24 | 424 | 595.00 | 41.87 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 15 | 2,124 | 600.00 | 46.87 | 0.00 | - | 3 | 2 |
| 0.02 | 0.00 | - | 4 | 351 | 605.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 22 | 207 | 610.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 30 | 76 | 615.00 | 70.49 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 60 | 843 | 620.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 196 | 625.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 444 | 630.00 | 78.10 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 2,912 | 3,024 | 635.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1,012 | 4,449 | 640.00 | 96.50 | 0.00 | - | 6 | 0 |
| 0.02 | 0.00 | - | 25 | 36 | 645.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 32 | 201 | 650.00 | 90.32 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 50 | 364 | 655.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 300 | 331 | 660.00 | 109.20 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.