Canada markets open in 7 hours 38 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
544.51-0.73 (-0.13%)
At close: 04:00PM EDT
544.36 -0.15 (-0.03%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Calls
November 29, 2024
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
213.970.00--0340.000.680.00-80
209.630.00--0345.000.760.00-1110
203.240.00-20350.000.810.00-30
198.910.00--0355.000.760.00-10
195.260.00-1260360.000.870.00-20
190.410.00--0365.000.860.00-20
185.780.00-40370.001.200.00-150
180.970.00--0375.001.040.00-10
176.170.00-920380.001.110.00-30
171.370.00--0385.001.220.00-10
-----390.001.260.00-70
-----395.001.250.00-20
140.950.00--1400.001.400.00-10
-----405.001.530.00-30
146.590.00-20410.001.470.00-10
142.730.00--0415.001.490.00-20
119.390.00-11420.001.760.00-50
-----425.001.940.00-60
106.410.00-40430.001.880.00-20
123.270.00-70435.002.220.00-10
118.100.00-160440.002.310.00-100
111.270.00-10445.002.690.00-10
109.430.00-10450.002.680.00-10
92.050.00-10455.003.120.00-10
84.380.00-17460.003.270.00-10
-----461.002.890.00-10
85.810.00--0462.002.980.00-20
-----463.003.020.00-10
94.730.00--0464.003.750.00-5850
-----465.003.220.00-10
-----466.003.170.00-1270
87.590.00-40467.003.190.00-1030
70.700.00--1468.003.200.00-10
-----469.003.510.00-40
89.880.00-60470.003.690.00-10
-----471.003.410.00-2640
89.520.00-20472.003.480.00-2560
-----473.003.540.00-1,2800
-----474.003.570.00--0
71.000.00-910475.003.880.00-70
84.500.00--0476.003.770.00-100
-----477.003.850.00-3740
71.390.00--0478.003.840.00-6260
67.690.00--1479.003.840.00-6700
81.500.00-10480.004.250.00-250
66.020.00-33481.003.980.00-20
-----482.004.480.00-10
62.100.00-21483.005.290.00-10
-----484.004.210.00-10
74.480.00-10485.004.560.00-30
-----486.004.340.00-10
61.050.00--2487.004.430.00-4290
-----488.005.330.00-30
-----489.004.930.00-10
70.460.00-20490.005.010.00-30
70.810.00-20491.004.930.00-770
-----492.005.010.00-30
-----493.005.950.00-10
-----494.005.580.00-10
62.640.00-40495.005.150.00-10
56.060.00-30496.005.570.00-10
-----497.005.350.00-420
51.200.00--1498.005.770.00-20
-----499.006.160.00-20
61.000.00-10500.006.110.00-6030
62.840.00-40501.006.010.00-10
56.210.00-10502.006.700.00-20
45.410.00--1503.006.320.00-10
-----504.006.290.00-50
37.330.00-10505.006.260.00-2630
43.880.00-20506.007.080.00-10
-----507.006.810.00-20
46.270.00-30508.006.630.00-50
-----509.007.190.00-10
54.640.00-20510.007.360.00-160
40.300.00-20511.007.710.00-120
49.200.00-10512.008.960.00-40
34.070.00-70513.007.770.00-10
32.880.00-30514.008.010.00-40
46.640.00-30515.008.160.00-10
32.080.00-30516.008.370.00-20
31.320.00-10517.007.840.00-50
42.560.00-140518.008.620.00-100
35.130.00-10519.008.350.00-40
45.470.00-310520.008.960.00-40
41.300.00-30521.009.290.00-30
44.840.00-20522.009.450.00-10
42.600.00-10523.009.550.00-10
33.180.00-10524.009.740.00-10
41.400.00-10525.009.280.00-20
32.000.00-10526.0010.140.00-10
35.650.00-30527.009.770.00-1300
38.650.00-10528.0010.500.00-20
28.260.00-190529.0011.220.00-20
39.210.00-20530.0011.060.00-1960
36.980.00-10531.0011.400.00-20
36.230.00-10532.0011.840.00-10
35.020.00-90533.0011.170.00-10
34.300.00-90534.0012.500.00-20
33.290.00-10535.0012.610.00-10
33.750.00-10536.0011.560.00-10
29.980.00-50540.0013.600.00-2000
26.790.00-150545.0015.340.00-260
23.130.00-1270550.0017.150.00-60
19.830.00-70555.0019.680.00-120
17.110.00-20560.0021.860.00-1760
14.520.00-20565.0024.810.00-20
12.230.00-30570.0027.570.00-20
10.180.00-10575.0030.280.00-9250
8.410.00-30580.0032.490.00-20
7.560.00-20585.00-----
5.600.00-850590.0062.960.00-100
4.520.00-920595.00-----
3.640.00-40600.0073.180.00-100
3.050.00-50605.0058.220.00-20
2.310.00-60610.0079.720.00--0
1.760.00-20615.00-----
1.690.00-10620.00-----
1.180.00-4000625.00-----
0.940.00-160630.0098.800.00-20
0.780.00-20635.00105.880.00-20
0.600.00--0640.00-----
0.540.00-670645.00-----