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 25, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 274.49 | 0.00 | - | 2 | 1,026 | 300.00 | 0.02 | 0.00 | - | 1 | 1,739 |
| 268.81 | 0.00 | - | - | 103 | 305.00 | 0.02 | 0.00 | - | 21 | 918 |
| 263.86 | 0.00 | - | - | 213 | 310.00 | 0.02 | 0.00 | - | 35 | 1,040 |
| 257.58 | 0.00 | - | - | 102 | 315.00 | 0.03 | 0.00 | - | 20 | 844 |
| 253.23 | 0.00 | - | - | 260 | 320.00 | 0.02 | -0.03 | -60.00% | 1 | 868 |
| 247.68 | 0.00 | - | - | 206 | 325.00 | 0.02 | 0.00 | - | 250 | 232 |
| 240.46 | 0.00 | - | 2 | 3 | 330.00 | 0.02 | 0.00 | - | 9 | 186 |
| 238.15 | 0.00 | - | - | 102 | 335.00 | 0.03 | -0.01 | -25.00% | 1 | 468 |
| 233.26 | 0.00 | - | - | 54 | 340.00 | 0.03 | 0.00 | - | 10 | 276 |
| 227.77 | 0.00 | - | - | 103 | 345.00 | 0.03 | 0.00 | - | 1 | 375 |
| 223.79 | 0.00 | - | - | 1 | 350.00 | 0.03 | -0.01 | -25.00% | 582 | 319 |
| 218.22 | 0.00 | - | - | 51 | 355.00 | 0.04 | 0.00 | - | 273 | 393 |
| 213.10 | 0.00 | - | - | 26 | 360.00 | 0.04 | -0.02 | -33.33% | 40 | 288 |
| 208.26 | 0.00 | - | - | 51 | 365.00 | 0.04 | -0.01 | -20.00% | 100 | 292 |
| 203.00 | 0.00 | - | - | 51 | 370.00 | 0.04 | -0.01 | -20.00% | 34 | 508 |
| 197.94 | 0.00 | - | - | 52 | 375.00 | 0.05 | -0.03 | -37.50% | 40 | 4,585 |
| 193.01 | 0.00 | - | - | 103 | 380.00 | 0.06 | 0.00 | - | 21 | 156 |
| 187.94 | 0.00 | - | - | 78 | 385.00 | 0.05 | -0.01 | -16.67% | 356 | 84,203 |
| 183.48 | 0.00 | - | - | 2 | 390.00 | 0.05 | -0.04 | -44.44% | 1,680 | 114 |
| - | - | - | - | - | 395.00 | 0.06 | -0.02 | -25.00% | 822 | 324 |
| 162.12 | 0.00 | - | - | 0 | 400.00 | 0.07 | -0.01 | -12.50% | 1 | 1,257 |
| 166.99 | 0.00 | - | 20 | 102 | 405.00 | 0.08 | -0.01 | -11.11% | 200 | 557 |
| 162.45 | 0.00 | - | - | 3 | 410.00 | 0.09 | -0.04 | -30.77% | 31 | 356 |
| 159.29 | 0.00 | - | - | 1 | 415.00 | 0.09 | -0.02 | -18.18% | 1 | 488 |
| - | - | - | - | - | 420.00 | 0.10 | -0.02 | -16.67% | 3 | 1,717 |
| - | - | - | - | - | 425.00 | 0.11 | -0.01 | -8.33% | 326 | 3,226 |
| 143.58 | 0.00 | - | 131 | 69 | 430.00 | 0.12 | -0.02 | -14.29% | 121 | 2,764 |
| 139.01 | 0.00 | - | 4 | 5 | 435.00 | 0.12 | -0.03 | -20.00% | 54 | 152,024 |
| 134.84 | 0.00 | - | 15 | 15 | 440.00 | 0.14 | -0.07 | -33.33% | 6 | 2,386 |
| 128.38 | 0.00 | - | 101 | 52 | 445.00 | 0.17 | 0.00 | - | 5 | 1,278 |
| 123.71 | 0.00 | - | 7 | 6 | 450.00 | 0.16 | -0.03 | -15.79% | 43 | 1,071 |
| 114.70 | 0.00 | - | 3 | 4 | 455.00 | 0.18 | -0.02 | -10.00% | 175 | 485 |
| 117.43 | +4.23 | +3.74% | 1 | 16 | 460.00 | 0.20 | -0.02 | -9.09% | 10 | 1,026 |
| 109.38 | 0.00 | - | 2 | 2 | 465.00 | 0.20 | -0.03 | -13.04% | 75 | 1,306 |
| 107.34 | +3.14 | +3.01% | 2 | 28 | 470.00 | 0.22 | -0.04 | -16.00% | 184 | 3,497 |
| 98.84 | 0.00 | - | 19 | 22 | 475.00 | 0.24 | -0.04 | -14.29% | 323 | 2,929 |
| 90.09 | 0.00 | - | 1 | 15 | 480.00 | 0.25 | -0.04 | -13.33% | 209 | 3,274 |
| 88.95 | 0.00 | - | 21 | 19 | 485.00 | 0.27 | -0.04 | -12.90% | 609 | 78,577 |
| 79.30 | 0.00 | - | 2 | 31 | 490.00 | 0.29 | -0.04 | -12.12% | 186 | 5,013 |
| 76.20 | 0.00 | - | 2 | 25 | 495.00 | 0.29 | -0.06 | -17.14% | 391 | 4,831 |
| 72.96 | 0.00 | - | 1 | 136 | 500.00 | 0.33 | -0.05 | -13.16% | 1,293 | 2,459 |
| 69.30 | 0.00 | - | 5 | 96 | 505.00 | 0.37 | -0.02 | -5.13% | 711 | 1,978 |
| 65.29 | 0.00 | - | 1 | 96 | 510.00 | 0.37 | -0.05 | -11.90% | 419 | 3,082 |
| 62.98 | 0.00 | - | 1 | 120 | 515.00 | 0.39 | -0.06 | -13.33% | 66 | 3,509 |
| 55.48 | 0.00 | - | 1 | 92 | 520.00 | 0.49 | -0.01 | -2.00% | 88 | 3,077 |
| 53.39 | 0.00 | - | 17 | 1,184 | 525.00 | 0.54 | -0.03 | -5.26% | 345 | 5,380 |
| 46.66 | 0.00 | - | 2 | 43 | 530.00 | 0.54 | -0.07 | -11.48% | 339 | 4,375 |
| 43.91 | 0.00 | - | 7 | 151 | 535.00 | 0.61 | -0.13 | -17.57% | 404 | 8,157 |
| 40.47 | 0.00 | - | 2 | 258 | 537.00 | 0.66 | -0.13 | -16.46% | 18 | 1,086 |
| 40.70 | +8.28 | +25.54% | 1 | 70 | 538.00 | 0.74 | -0.06 | -7.50% | 97 | 2,148 |
| 39.73 | +8.00 | +25.21% | 1 | 150 | 539.00 | 0.82 | 0.00 | - | 32 | 1,169 |
| 38.09 | +3.37 | +9.71% | 5 | 229 | 540.00 | 0.73 | -0.13 | -15.12% | 406 | 4,268 |
| 37.51 | 0.00 | - | 1 | 63 | 541.00 | 0.84 | -0.04 | -4.55% | 24 | 893 |
| 36.54 | 0.00 | - | 2 | 56 | 542.00 | 0.82 | -0.16 | -16.33% | 2,842 | 1,042 |
| 34.51 | 0.00 | - | 2 | 113 | 542.50 | 0.91 | -0.02 | -2.15% | 18 | 499 |
| 33.50 | 0.00 | - | 1 | 99 | 543.00 | 0.89 | -0.05 | -5.32% | 318 | 739 |
| 30.36 | 0.00 | - | 1 | 62 | 544.00 | 0.95 | -0.07 | -6.86% | 250 | 755 |
| 33.67 | 0.00 | - | 10 | 210 | 545.00 | 0.87 | -0.13 | -13.00% | 3,021 | 7,643 |
| 33.01 | 0.00 | - | 3 | 115 | 546.00 | 0.91 | -0.16 | -14.95% | 176 | 1,808 |
| 30.59 | -1.09 | -3.44% | 5 | 79 | 547.00 | 1.01 | -0.09 | -8.18% | 33 | 563 |
| 24.40 | 0.00 | - | 1 | 46 | 547.50 | 0.99 | -0.29 | -22.66% | 224 | 99 |
| 31.13 | 0.00 | - | 6 | 245 | 548.00 | 1.01 | -0.15 | -12.93% | 73 | 721 |
| 25.70 | 0.00 | - | 1 | 192 | 549.00 | 1.15 | -0.05 | -4.17% | 231 | 591 |
| 27.80 | -1.76 | -5.95% | 33 | 2,405 | 550.00 | 1.10 | -0.22 | -16.67% | 1,599 | 9,360 |
| 28.35 | 0.00 | - | 6 | 264 | 551.00 | 1.23 | -0.09 | -6.82% | 151 | 1,056 |
| 25.88 | -1.26 | -4.64% | 3 | 208 | 552.00 | 1.30 | -0.12 | -8.45% | 178 | 383 |
| 24.50 | 0.00 | - | 1 | 261 | 552.50 | 1.27 | -0.15 | -10.56% | 133 | 1,616 |
| 25.68 | +3.69 | +16.78% | 1 | 362 | 553.00 | 1.31 | -0.23 | -14.94% | 118 | 384 |
| 23.95 | -1.35 | -5.34% | 15 | 220 | 554.00 | 1.53 | -0.09 | -5.56% | 111 | 705 |
| 22.61 | -1.64 | -6.76% | 104 | 583 | 555.00 | 1.46 | -0.22 | -13.10% | 2,269 | 23,193 |
| 24.18 | +0.39 | +1.64% | 4 | 293 | 556.00 | 1.54 | -0.19 | -10.98% | 253 | 1,244 |
| 21.69 | -0.79 | -3.51% | 1 | 298 | 557.00 | 1.60 | -0.27 | -14.44% | 240 | 1,574 |
| 21.35 | +1.48 | +7.45% | 1 | 670 | 557.50 | 1.60 | -0.33 | -17.10% | 117 | 397 |
| 20.30 | -2.10 | -9.38% | 6 | 282 | 558.00 | 1.71 | -0.25 | -12.76% | 350 | 976 |
| 19.25 | -2.58 | -11.82% | 13 | 337 | 559.00 | 1.77 | -0.25 | -12.38% | 95 | 1,071 |
| 19.08 | -1.79 | -8.58% | 170 | 1,319 | 560.00 | 1.88 | -0.32 | -14.55% | 857 | 5,260 |
| 18.44 | -1.61 | -8.03% | 4 | 359 | 561.00 | 2.00 | -0.32 | -13.79% | 83 | 2,091 |
| 16.82 | -0.63 | -3.61% | 14 | 299 | 562.00 | 2.24 | -0.18 | -7.44% | 1,509 | 2,179 |
| 16.30 | -0.70 | -4.12% | 1 | 535 | 562.50 | 2.50 | +0.02 | +0.81% | 235 | 1,123 |
| 16.14 | -2.03 | -11.17% | 5 | 530 | 563.00 | 2.25 | -0.31 | -12.11% | 402 | 1,376 |
| 15.37 | -1.33 | -7.96% | 119 | 444 | 564.00 | 2.43 | -0.28 | -10.33% | 293 | 1,223 |
| 14.51 | -1.95 | -11.85% | 135 | 1,358 | 565.00 | 2.65 | -0.27 | -9.25% | 2,717 | 9,076 |
| 14.24 | -0.77 | -5.13% | 20 | 469 | 566.00 | 2.79 | -0.17 | -5.74% | 50 | 839 |
| 12.88 | -1.36 | -9.55% | 11 | 1,608 | 567.00 | 2.93 | -0.34 | -10.40% | 444 | 1,137 |
| 12.41 | -1.56 | -11.17% | 37 | 1,573 | 568.00 | 3.22 | -0.18 | -5.29% | 381 | 2,131 |
| 12.13 | -1.17 | -8.80% | 46 | 2,075 | 569.00 | 3.35 | -0.19 | -5.37% | 1,174 | 1,680 |
| 10.56 | -1.24 | -10.51% | 335 | 4,340 | 570.00 | 3.68 | -0.22 | -5.64% | 3,753 | 7,118 |
| 10.20 | -0.83 | -7.52% | 1,025 | 2,114 | 571.00 | 3.91 | -0.19 | -4.63% | 232 | 1,999 |
| 8.83 | -1.47 | -14.27% | 258 | 2,903 | 572.00 | 4.19 | -0.21 | -4.77% | 579 | 1,819 |
| 8.49 | -1.14 | -11.84% | 126 | 1,481 | 573.00 | 4.46 | -0.19 | -4.09% | 1,362 | 1,375 |
| 8.13 | -0.78 | -8.75% | 139 | 978 | 574.00 | 4.65 | -0.28 | -5.68% | 484 | 986 |
| 7.30 | -1.35 | -15.54% | 1,822 | 4,056 | 575.00 | 5.13 | -0.19 | -3.61% | 1,364 | 1,869 |
| 6.72 | -0.79 | -10.52% | 1,976 | 1,248 | 576.00 | 5.48 | -0.17 | -3.01% | 1,043 | 845 |
| 6.04 | -1.05 | -14.81% | 907 | 1,247 | 577.00 | 5.89 | -0.15 | -2.48% | 1,111 | 503 |
| 5.28 | -0.99 | -15.79% | 376 | 883 | 578.00 | 6.18 | -0.17 | -2.68% | 429 | 480 |
| 5.04 | -0.93 | -15.58% | 414 | 298 | 579.00 | 6.54 | -0.20 | -2.97% | 44 | 512 |
| 4.40 | -0.72 | -14.06% | 3,292 | 32,350 | 580.00 | 7.02 | -0.23 | -3.17% | 337 | 565 |
| 3.70 | -0.93 | -20.09% | 147 | 908 | 581.00 | 8.51 | +0.94 | +12.42% | 29 | 17 |
| 3.50 | -0.62 | -15.05% | 474 | 1,061 | 582.00 | 8.37 | +0.06 | +0.72% | 11 | 26 |
| 3.30 | -0.57 | -14.73% | 462 | 1,105 | 582.50 | - | - | - | - | - |
| 3.09 | -0.91 | -22.75% | 247 | 1,829 | 583.00 | 8.49 | 0.00 | - | 11 | 21 |
| 2.37 | -0.89 | -27.30% | 956 | 2,199 | 584.00 | 9.87 | +0.10 | +1.02% | 28 | 25 |
| 2.27 | -0.58 | -20.35% | 5,072 | 11,571 | 585.00 | 10.03 | +0.38 | +3.94% | 143 | 230 |
| 1.01 | -0.36 | -26.28% | 2,595 | 5,247 | 590.00 | 13.60 | +0.60 | +4.62% | 29 | 308 |
| 0.42 | -0.20 | -32.26% | 3,156 | 5,290 | 595.00 | 17.98 | -3.60 | -16.68% | 4 | 5 |
| 0.16 | -0.10 | -38.46% | 1,357 | 2,432 | 600.00 | 24.40 | -2.24 | -8.41% | 21 | 7 |
| 0.09 | -0.05 | -35.71% | 493 | 1,687 | 605.00 | 29.16 | -3.70 | -11.26% | 2 | 0 |
| 0.05 | -0.04 | -40.00% | 36 | 1,071 | 610.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 28 | 449 | 615.00 | 43.04 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 10 | 279 | 620.00 | 48.70 | 0.00 | - | 3 | 0 |
| 0.03 | 0.00 | - | 11 | 208 | 625.00 | 56.44 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 40 | 308 | 630.00 | 62.68 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 1 | 61 | 635.00 | 64.25 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 620 | 577 | 640.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 7 | 294 | 645.00 | 78.25 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 1 | 219 | 650.00 | 74.51 | +1.91 | +2.63% | 2 | 1 |
| 0.01 | 0.00 | - | 1 | 84 | 655.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 158 | 660.00 | 93.44 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.