Canada markets closed

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
547.17 +0.17 (+0.03%)
After hours: 08:00PM EDT
In The Money
Show:ListStraddle
Calls
September 30, 2024
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
251.130.00-10880300.000.160.00-11,462
246.470.00-162122305.000.160.00-2001,153
241.160.00-11267310.000.200.00-1246
236.020.00-10463315.000.190.00-3362
231.220.00-68320.000.190.00-4279
226.090.00-244288325.000.250.00-4242
221.340.00-10470330.000.220.00-200910
216.960.00-13878335.000.250.00-8331
211.920.00-663340.000.260.00-2476
206.470.00-224345.000.290.00-267
200.76-1.48-0.73%6121350.000.35+0.03+9.38%11,877
196.260.00-426355.000.320.00-6211,182
191.890.00-4441360.000.350.00-41,089
186.300.00-228365.000.370.00-2678
182.150.00-240370.000.430.00-20402
178.16+1.01+0.57%230375.000.47+0.05+11.90%122460
172.280.00-240380.000.500.00-5781
167.390.00-27385.000.55+0.06+12.24%232,032
166.120.00-43387.000.510.00-2001,235
-----388.000.740.00-122
163.470.00-23389.000.790.00-919
162.710.00-102173390.000.520.00-100315
161.500.00-22391.001.940.00-14
160.500.00-23392.000.860.00-212
159.510.00-22393.000.960.00-112
159.330.00-22394.002.090.00-213
157.560.00-231395.000.640.00-4142
157.260.00-241396.002.170.00-50
156.370.00-22397.001.140.00-112
154.520.00-22398.000.62-0.43-40.95%418
153.620.00-22399.000.660.00-561
151.97-0.67-0.44%2386400.000.600.00-65,108
152.350.00-243401.001.430.00-113
131.060.00-67402.000.63-0.50-44.25%1105
150.500.00-22403.001.870.00-12
148.840.00-24404.000.800.00-1421
148.290.00-6123405.000.68+0.03+4.62%2177
147.490.00-21406.001.300.00-111
146.510.00-12407.001.140.00-15
145.610.00-22408.001.360.00-2206
143.830.00-216409.000.720.00-112
142.820.00-238410.000.68-0.01-1.45%1218
114.130.00-66411.001.210.00-128
113.690.00-45412.001.210.00-101104
121.980.00-227413.001.240.00-101223
111.640.00-44414.001.250.00-305433
132.160.00-343415.000.730.00-11,231
110.790.00-75416.001.090.00-3155
117.150.00-36417.001.260.00-292725
108.910.00-97418.000.80+0.05+6.67%1168
107.800.00-10109419.000.830.00-215
135.04+1.48+1.11%1104420.000.82+0.04+5.13%3641,942
96.300.00-1107421.000.810.00-1523
130.95+15.80+13.72%423422.000.86+0.07+8.86%173
108.530.00-2120423.001.230.00-648
102.820.00-216424.000.880.00-226
112.730.00-5156425.000.89+0.06+7.23%10593
90.160.00-416426.000.810.00-232
99.520.00-28427.000.860.00-11,848
102.810.00-6261428.001.020.00-3136
97.350.00-5337429.000.870.00-5201
124.81+6.87+5.82%10225430.000.95+0.06+6.74%3062,923
89.240.00-142431.001.580.00-149156
76.480.00-322432.001.170.00-1668
95.070.00-1118433.001.250.00-1176
76.360.00-10434.001.01-0.24-19.20%5177
114.390.00-12,112435.001.03+0.06+6.19%12,358
118.54+26.30+28.51%215436.001.430.00-2207
89.350.00-664437.000.96-0.03-3.03%12157
115.730.00-1133438.001.260.00-122
92.960.00-242439.001.04-0.09-7.96%5584
112.65+2.98+2.72%16420440.001.09+0.06+5.83%83,465
76.230.00-2689441.001.170.00-22,028
96.520.00-1334442.001.400.00-3722
85.070.00-2299443.001.120.00-447904
109.630.00-12,214444.001.100.00-12,247
103.670.00-2337445.001.120.00-201,647
78.950.00-2203446.001.260.00-172483
85.570.00-2255447.001.22+0.08+7.02%21,597
100.950.00-1184448.001.390.00-3222
104.750.00-2385449.001.400.00-144443
103.40-0.71-0.68%72524450.001.30+0.09+7.44%554,748
67.980.00-2166451.001.370.00-1011,202
91.410.00-260452.001.170.00-1390
74.080.00-288453.001.22-0.19-13.48%3511
98.51+10.77+12.27%30143454.001.290.00-1428
100.44+1.99+2.02%28254455.001.36+0.05+3.82%201,144
75.780.00-12,206456.001.27-0.07-5.22%11,686
95.86+37.35+63.84%4181457.001.380.00-781,571
82.240.00-4116458.001.37+0.01+0.74%31,087
61.590.00-279459.001.34-0.02-1.47%1245
92.73-0.87-0.93%12266460.001.52+0.10+7.04%193,369
92.85+5.40+6.17%2194461.001.670.00-1423
93.22+35.70+62.07%200332462.001.450.00-257788
90.830.00-6242463.002.780.00-554653
91.81+1.90+2.11%592464.001.510.00-2421,183
85.910.00-2288465.001.560.00-11,048
89.91+7.22+8.73%20389466.001.560.00-2674
72.810.00-1306467.001.60-0.01-0.62%2778
86.860.00-5366468.001.630.00-765841
81.640.00-3364469.001.680.00-101934
84.35-0.77-0.90%21526470.001.74+0.07+4.19%2110,773
85.07+2.32+2.80%8172471.001.80+0.08+4.65%21,093
83.000.00-50211472.001.86+0.13+7.51%1799
80.76+2.76+3.54%3389473.001.70-0.09-5.03%21,561
80.010.00-205801475.001.95+0.11+5.98%263,025
74.00+4.00+5.71%2389480.002.15+0.11+5.39%665,432
64.660.00-10550485.002.44+0.21+9.42%1761,867
64.23-0.77-1.18%10417490.002.69+0.23+9.35%295,313
62.83+4.04+6.87%13,522495.002.99+0.21+7.55%501,519
55.50-1.17-2.06%871,062500.003.35+0.25+8.06%5164,481
51.22-0.95-1.82%1374505.003.81+0.37+10.76%881,174
46.81-0.81-1.70%431,118510.004.21+0.29+7.40%284,347
42.54-0.21-0.49%922,314515.004.86+0.41+9.21%134,054
37.26-1.12-2.92%41,737520.005.49+0.41+8.07%1243,982
33.59-0.83-2.41%101,470525.006.25+0.40+6.84%654,700
29.35-0.85-2.81%35,538530.007.10+0.47+7.09%13810,883
26.10-0.18-0.68%211,367535.008.38+0.70+9.11%684,404
22.26+0.56+2.58%287,319540.009.73+0.84+9.45%2762,839
18.80-1.00-5.05%5111,956545.0011.41+0.91+8.67%2601,041
15.98-0.17-1.05%1,1364,066550.0013.00+0.74+6.04%466242
12.34-0.79-6.02%1391,482555.0016.00+1.51+10.42%3481
10.10-0.43-4.08%551,492560.0017.88+0.42+2.41%1836
7.85-0.22-2.73%101,067565.0019.75-0.59-2.90%120
6.06-0.31-4.87%1022,857570.0024.88+0.38+1.55%238
4.38-0.33-7.01%775,783575.0027.65-6.74-19.60%13
3.46-0.04-1.14%171,171580.0039.770.00-22
2.54+0.02+0.79%165712585.00-----
1.86+0.02+1.09%140419590.0042.12-1.47-3.37%13
1.33+0.01+0.76%251,676595.0049.00+0.20+0.41%11
0.97-0.01-1.02%2806,249600.0052.90-42.85-44.75%800
0.68-0.02-2.86%251,071605.00-----
0.48-0.02-4.00%961,152610.00-----
0.40+0.01+2.56%202359615.00-----
0.29-0.01-3.33%3901,653620.00-----
0.25+0.01+4.17%20342625.00-----
0.200.00-82,100630.00-----
0.16-0.01-5.88%10731635.00-----
0.12-0.02-14.29%45703640.00-----
0.120.00-405838645.00-----
0.11+0.01+10.00%151,000650.00140.620.00-20
0.100.00-1546655.00-----