SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
October 11, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 300.00 | 0.01 | 0.00 | - | 1 | 2,008 |
| - | - | - | - | - | 305.00 | 0.01 | 0.00 | - | 865 | 1,211 |
| - | - | - | - | - | 310.00 | 0.01 | 0.00 | - | - | 541 |
| - | - | - | - | - | 315.00 | 0.01 | 0.00 | - | - | 10 |
| - | - | - | - | - | 320.00 | 0.01 | 0.00 | - | - | 631 |
| - | - | - | - | - | 325.00 | 0.01 | 0.00 | - | 1,013 | 1,449 |
| - | - | - | - | - | 330.00 | 0.01 | 0.00 | - | - | 1,923 |
| - | - | - | - | - | 335.00 | 0.01 | 0.00 | - | - | 1,996 |
| - | - | - | - | - | 340.00 | 0.01 | 0.00 | - | - | 61 |
| - | - | - | - | - | 345.00 | 0.01 | 0.00 | - | 1 | 206 |
| 223.15 | 0.00 | - | - | 2 | 350.00 | 0.01 | 0.00 | - | 145 | 235 |
| - | - | - | - | - | 355.00 | 0.02 | 0.00 | - | - | 1,689 |
| 212.61 | 0.00 | - | - | 1 | 360.00 | 0.02 | 0.00 | - | 1 | 3,050 |
| - | - | - | - | - | 365.00 | 0.02 | 0.00 | - | - | 1,115 |
| 202.87 | 0.00 | - | - | 1 | 370.00 | 0.01 | 0.00 | - | 8 | 150 |
| 197.51 | 0.00 | - | 8 | 9 | 375.00 | 0.01 | 0.00 | - | 2 | 6,200 |
| 192.63 | 0.00 | - | 6 | 1 | 380.00 | 0.01 | 0.00 | - | 227 | 75,743 |
| 187.58 | 0.00 | - | - | 2 | 385.00 | 0.01 | 0.00 | - | 151 | 719 |
| - | - | - | - | - | 390.00 | 0.01 | 0.00 | - | 1 | 1,787 |
| 177.68 | 0.00 | - | - | 1 | 395.00 | 0.01 | 0.00 | - | 921 | 1,152 |
| 170.75 | 0.00 | - | 13 | 8 | 400.00 | 0.01 | 0.00 | - | 750 | 3,116 |
| - | - | - | - | - | 405.00 | 0.01 | 0.00 | - | 2 | 1,623 |
| - | - | - | - | - | 410.00 | 0.01 | 0.00 | - | 24 | 319 |
| - | - | - | - | - | 415.00 | 0.01 | 0.00 | - | 50 | 441 |
| - | - | - | - | - | 420.00 | 0.01 | 0.00 | - | 34 | 1,227 |
| 147.36 | 0.00 | - | - | 2 | 425.00 | 0.01 | 0.00 | - | 5 | 1,551 |
| 143.30 | 0.00 | - | 2 | 3 | 430.00 | 0.01 | 0.00 | - | 181 | 151,734 |
| - | - | - | - | - | 435.00 | 0.01 | 0.00 | - | 171 | 1,875 |
| 129.48 | 0.00 | - | 2 | 4 | 440.00 | 0.01 | 0.00 | - | 1 | 1,676 |
| 127.51 | 0.00 | - | 4 | 5 | 445.00 | 0.01 | 0.00 | - | 50 | 863 |
| 125.18 | +2.40 | +1.95% | 1 | 58 | 450.00 | 0.01 | 0.00 | - | 4 | 1,953 |
| - | - | - | - | - | 455.00 | 0.02 | 0.00 | - | 82 | 2,657 |
| 109.41 | 0.00 | - | 2 | 42 | 460.00 | 0.01 | 0.00 | - | 2 | 1,466 |
| 103.00 | 0.00 | - | 3 | 3 | 465.00 | 0.01 | -0.26 | -96.30% | 1 | 3,996 |
| 106.42 | +3.66 | +3.56% | 1 | 4 | 470.00 | 0.01 | 0.00 | - | 19 | 2,189 |
| 95.42 | 0.00 | - | 2 | 4 | 475.00 | 0.01 | 0.00 | - | 24 | 3,239 |
| 95.55 | -1.08 | -1.12% | 1 | 15 | 480.00 | 0.01 | 0.00 | - | 3 | 77,222 |
| - | - | - | - | - | 481.00 | 0.01 | 0.00 | - | 67 | 78 |
| - | - | - | - | - | 482.00 | 0.01 | 0.00 | - | 887 | 906 |
| - | - | - | - | - | 483.00 | 0.01 | 0.00 | - | 904 | 1,218 |
| - | - | - | - | - | 484.00 | 0.01 | 0.00 | - | 921 | 602 |
| 87.72 | 0.00 | - | 4 | 4 | 485.00 | 0.01 | 0.00 | - | 3 | 2,706 |
| - | - | - | - | - | 486.00 | 0.01 | 0.00 | - | 30 | 378 |
| - | - | - | - | - | 487.00 | 0.01 | -0.06 | -85.71% | 30 | 75 |
| - | - | - | - | - | 488.00 | 0.04 | 0.00 | - | 1 | 93 |
| - | - | - | - | - | 489.00 | 0.04 | 0.00 | - | 2 | 601 |
| 85.98 | -0.63 | -0.73% | 10 | 20 | 490.00 | 0.01 | -0.01 | -50.00% | 11 | 1,800 |
| - | - | - | - | - | 491.00 | 0.01 | -0.01 | -50.00% | 18 | 224 |
| - | - | - | - | - | 492.00 | 0.01 | -0.01 | -50.00% | 18 | 912 |
| - | - | - | - | - | 493.00 | 0.03 | 0.00 | - | 281 | 431 |
| - | - | - | - | - | 494.00 | 0.01 | -0.03 | -75.00% | 1 | 405 |
| 81.66 | +8.01 | +10.88% | 1 | 5 | 495.00 | 0.01 | 0.00 | - | 9 | 1,179 |
| - | - | - | - | - | 496.00 | 0.03 | 0.00 | - | 103 | 620 |
| - | - | - | - | - | 497.00 | 0.02 | 0.00 | - | 1 | 1,235 |
| 71.24 | 0.00 | - | - | 1 | 498.00 | 0.01 | 0.00 | - | 36 | 484 |
| - | - | - | - | - | 499.00 | 0.02 | 0.00 | - | 1 | 861 |
| 77.66 | +1.66 | +2.18% | 26 | 34 | 500.00 | 0.01 | -0.01 | -50.00% | 413 | 2,275 |
| 71.47 | 0.00 | - | 1 | 11 | 505.00 | 0.01 | -0.01 | -50.00% | 262 | 2,147 |
| 60.77 | 0.00 | - | 1 | 25 | 510.00 | 0.01 | -0.01 | -50.00% | 3,533 | 4,645 |
| 60.77 | +2.04 | +3.47% | 5 | 18 | 515.00 | 0.01 | 0.00 | - | 478 | 9,461 |
| 55.58 | -0.83 | -1.47% | 54 | 52 | 520.00 | 0.01 | -0.02 | -66.67% | 2,447 | 7,402 |
| 50.09 | 0.00 | - | 2 | 80 | 525.00 | 0.01 | -0.02 | -66.67% | 3,053 | 4,542 |
| 45.22 | -0.58 | -1.27% | 6 | 537 | 530.00 | 0.01 | -0.02 | -66.67% | 249 | 4,296 |
| - | - | - | - | - | 531.00 | 0.01 | -0.01 | -50.00% | 1 | 1,462 |
| - | - | - | - | - | 532.00 | 0.02 | -0.01 | -33.33% | 25 | 1,297 |
| - | - | - | - | - | 533.00 | 0.01 | -0.02 | -66.67% | 70 | 673 |
| - | - | - | - | - | 534.00 | 0.02 | -0.01 | -33.33% | 4 | 948 |
| 41.30 | +0.30 | +0.73% | 1 | 335 | 535.00 | 0.02 | -0.02 | -50.00% | 59 | 4,065 |
| 33.89 | 0.00 | - | 1 | 1 | 536.00 | 0.01 | -0.02 | -66.67% | 2 | 1,351 |
| 34.87 | 0.00 | - | 1 | 266 | 537.00 | 0.01 | -0.02 | -66.67% | 18 | 2,419 |
| 37.66 | -1.11 | -2.86% | 2 | 170 | 538.00 | 0.01 | -0.02 | -66.67% | 1 | 3,018 |
| 38.54 | 0.00 | - | 3 | 276 | 539.00 | 0.02 | -0.03 | -60.00% | 32 | 4,890 |
| 35.87 | -1.17 | -3.16% | 7 | 371 | 540.00 | 0.01 | -0.02 | -66.67% | 779 | 17,353 |
| 35.77 | +0.03 | +0.08% | 5 | 268 | 541.00 | 0.02 | -0.02 | -50.00% | 871 | 1,742 |
| 33.41 | -0.70 | -2.05% | 11 | 241 | 542.00 | 0.02 | -0.02 | -50.00% | 58 | 2,899 |
| 30.41 | 0.00 | - | 1 | 150 | 543.00 | 0.01 | -0.04 | -80.00% | 831 | 2,168 |
| 30.61 | 0.00 | - | 150 | 297 | 544.00 | 0.01 | -0.04 | -80.00% | 1,788 | 5,255 |
| 31.67 | -0.29 | -0.91% | 85 | 632 | 545.00 | 0.01 | -0.03 | -75.00% | 743 | 11,426 |
| 29.80 | -0.83 | -2.71% | 5 | 247 | 546.00 | 0.02 | -0.04 | -66.67% | 3,083 | 3,130 |
| 29.33 | +2.69 | +10.10% | 2 | 209 | 547.00 | 0.01 | -0.05 | -83.33% | 981 | 3,858 |
| 28.63 | +2.84 | +11.01% | 3 | 451 | 548.00 | 0.01 | -0.05 | -83.33% | 3,257 | 5,952 |
| 27.42 | +4.73 | +20.85% | 24 | 141 | 549.00 | 0.01 | -0.05 | -83.33% | 715 | 8,875 |
| 26.69 | -0.36 | -1.33% | 87 | 45,297 | 550.00 | 0.01 | -0.07 | -87.50% | 1,302 | 55,358 |
| 24.37 | -2.20 | -8.28% | 10 | 240 | 551.00 | 0.02 | -0.06 | -75.00% | 442 | 2,330 |
| 23.94 | -0.65 | -2.64% | 2 | 537 | 552.00 | 0.01 | -0.08 | -88.89% | 4,603 | 4,550 |
| 23.46 | -0.53 | -2.21% | 167 | 552 | 553.00 | 0.02 | -0.07 | -77.78% | 2,179 | 5,523 |
| 21.80 | -1.99 | -8.36% | 113 | 464 | 554.00 | 0.02 | -0.08 | -80.00% | 2,559 | 3,458 |
| 21.23 | -0.75 | -3.41% | 253 | 1,040 | 555.00 | 0.02 | -0.08 | -80.00% | 1,439 | 16,341 |
| 19.79 | -1.05 | -5.04% | 197 | 698 | 556.00 | 0.03 | -0.09 | -75.00% | 1,169 | 1,817 |
| 19.34 | -0.39 | -1.98% | 25 | 717 | 557.00 | 0.02 | -0.11 | -84.62% | 6,398 | 4,884 |
| 18.03 | -1.22 | -6.34% | 15 | 476 | 558.00 | 0.02 | -0.13 | -86.67% | 5,640 | 6,704 |
| 16.62 | -1.26 | -7.05% | 12 | 936 | 559.00 | 0.02 | -0.14 | -87.50% | 3,006 | 5,082 |
| 16.24 | -0.96 | -5.58% | 225 | 2,001 | 560.00 | 0.04 | -0.14 | -77.78% | 13,967 | 18,502 |
| 15.30 | -1.30 | -7.83% | 53 | 704 | 561.00 | 0.04 | -0.18 | -81.82% | 3,398 | 7,306 |
| 13.81 | -2.17 | -13.58% | 119 | 1,837 | 562.00 | 0.05 | -0.19 | -79.17% | 4,958 | 7,119 |
| 13.23 | -1.92 | -12.67% | 112 | 1,994 | 563.00 | 0.06 | -0.21 | -77.78% | 7,750 | 4,546 |
| 12.36 | -1.51 | -10.89% | 187 | 807 | 564.00 | 0.06 | -0.27 | -81.82% | 10,913 | 6,191 |
| 11.27 | -1.07 | -8.67% | 920 | 2,518 | 565.00 | 0.07 | -0.31 | -81.58% | 15,265 | 22,983 |
| 10.39 | -1.76 | -14.49% | 825 | 1,602 | 566.00 | 0.10 | -0.33 | -76.74% | 12,891 | 7,197 |
| 9.83 | -0.75 | -7.09% | 2,066 | 4,420 | 567.00 | 0.13 | -0.39 | -75.00% | 20,737 | 43,028 |
| 8.40 | -1.20 | -12.50% | 1,080 | 3,201 | 568.00 | 0.16 | -0.45 | -73.77% | 17,899 | 8,930 |
| 7.49 | -1.29 | -14.69% | 749 | 3,591 | 569.00 | 0.21 | -0.50 | -70.42% | 26,525 | 8,157 |
| 6.50 | -1.28 | -16.45% | 2,637 | 4,999 | 570.00 | 0.28 | -0.58 | -67.44% | 49,391 | 17,749 |
| 5.60 | -1.40 | -20.00% | 1,786 | 8,135 | 571.00 | 0.37 | -0.66 | -64.08% | 22,692 | 8,966 |
| 4.71 | -1.38 | -22.66% | 2,479 | 5,052 | 572.00 | 0.49 | -0.72 | -59.50% | 33,916 | 10,043 |
| 3.85 | -1.57 | -28.97% | 5,339 | 9,298 | 573.00 | 0.65 | -0.79 | -54.86% | 48,445 | 7,212 |
| 3.14 | -1.50 | -32.33% | 10,175 | 5,033 | 574.00 | 0.89 | -0.83 | -48.26% | 80,878 | 6,424 |
| 2.43 | -1.53 | -38.64% | 59,049 | 6,450 | 575.00 | 1.18 | -0.85 | -41.87% | 129,780 | 12,075 |
| 1.81 | -1.48 | -44.98% | 107,388 | 5,546 | 576.00 | 1.53 | -0.88 | -36.51% | 81,680 | 5,030 |
| 1.26 | -1.48 | -54.01% | 105,327 | 5,128 | 577.00 | 2.02 | -0.82 | -28.87% | 48,386 | 4,462 |
| 0.84 | -1.36 | -61.82% | 75,112 | 4,702 | 578.00 | 2.57 | -0.72 | -21.88% | 14,782 | 1,495 |
| 0.49 | -1.24 | -71.68% | 45,518 | 5,022 | 579.00 | 3.24 | -0.64 | -16.49% | 6,119 | 1,162 |
| 0.28 | -1.03 | -78.63% | 56,304 | 17,152 | 580.00 | 4.10 | -0.37 | -8.28% | 4,827 | 1,153 |
| 0.13 | -0.85 | -86.73% | 36,571 | 6,183 | 581.00 | 5.00 | -0.09 | -1.77% | 1,198 | 347 |
| 0.06 | -0.61 | -91.04% | 22,171 | 4,030 | 582.00 | 6.06 | +0.55 | +9.98% | 308 | 207 |
| 0.04 | -0.51 | -92.73% | 4,338 | 1,899 | 582.50 | 6.00 | +0.41 | +7.33% | 68 | 31 |
| 0.03 | -0.43 | -93.48% | 16,663 | 3,697 | 583.00 | 7.40 | +0.81 | +12.29% | 120 | 75 |
| 0.02 | -0.28 | -93.33% | 7,450 | 6,913 | 584.00 | 8.30 | +0.78 | +10.37% | 90 | 32 |
| 0.01 | -0.18 | -94.74% | 10,676 | 7,510 | 585.00 | 8.90 | +0.55 | +6.59% | 857 | 165 |
| 0.01 | -0.11 | -91.67% | 2,337 | 2,455 | 586.00 | 9.69 | +1.08 | +12.54% | 80 | 12 |
| 0.01 | -0.06 | -85.71% | 2,286 | 5,803 | 587.00 | 11.53 | +1.25 | +12.16% | 146 | 20 |
| 0.01 | -0.03 | -75.00% | 350 | 1,683 | 588.00 | 12.46 | +0.33 | +2.72% | 3 | 3 |
| 0.01 | -0.03 | -75.00% | 1,900 | 6,754 | 589.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 1,857 | 7,086 | 590.00 | 13.80 | -0.51 | -3.56% | 81 | 20 |
| 0.01 | -0.01 | -50.00% | 55 | 1,166 | 591.00 | 15.52 | -0.18 | -1.15% | 36 | 6 |
| 0.01 | -0.01 | -50.00% | 33 | 5,461 | 592.00 | 17.20 | +2.52 | +17.17% | 20 | 5 |
| 0.01 | 0.00 | - | 19 | 839 | 593.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 5 | 343 | 594.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 31 | 6,320 | 595.00 | 27.58 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 39 | 6,080 | 600.00 | 25.25 | +0.25 | +1.00% | 5 | 1 |
| 0.01 | 0.00 | - | 2 | 5,724 | 605.00 | 36.06 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 11 | 2,119 | 610.00 | 34.93 | -3.45 | -8.99% | 2 | 0 |
| 0.01 | 0.00 | - | 40 | 241 | 615.00 | 39.15 | -3.94 | -9.14% | 4 | 0 |
| 0.01 | 0.00 | - | 2 | 251 | 620.00 | 52.90 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 49 | 205 | 625.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 12 | 618 | 630.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 200 | 1,272 | 635.00 | 63.82 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 11 | 104 | 640.00 | 69.63 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 2 | 128 | 645.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 50 | 68 | 650.00 | 80.23 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 17 | 655.00 | 83.33 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 11 | 138 | 660.00 | 93.26 | 0.00 | - | 4 | 0 |
© 2024 Yahoo. All rights reserved.