Canada markets open in 7 hours 2 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
548.99-3.67 (-0.66%)
At close: 04:00PM EDT
549.00 +0.01 (+0.00%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Calls
December 20, 2024
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
436.990.00-30120.000.030.00-140
386.100.00-220130.000.040.00-1120
377.950.00-13140.000.030.00-10
383.660.00-218150.000.050.00-20
372.770.00-49160.000.060.00-100
359.270.00-11170.000.070.00-10
365.540.00-411180.000.070.00-3710
365.610.00-213185.000.070.00-10
360.760.00-117190.000.090.00-10
318.100.00-19195.000.080.00-10
363.010.00-10200.000.090.00-120
358.110.00-10205.000.100.00-30
356.810.00-10210.000.150.00-70
287.770.00-251215.000.100.00-80
347.300.00-10220.000.150.00-10
342.930.00-10225.000.120.00-140
305.400.00-9414230.000.200.00-30
297.200.00-183235.000.180.00-10
324.200.00-10240.000.190.00-2540
259.380.00-273245.000.240.00-10
301.700.00-5338250.000.250.00-150
308.810.00-20255.000.260.00-30
307.600.00-10260.000.220.00-6000
239.890.00-2111265.000.220.00-110
292.700.00-20270.000.340.00-710
293.620.00-30275.000.340.00-1000
252.500.00-198280.000.390.00-100
247.760.00-1116285.000.270.00-10
279.380.00-10290.000.380.00-290
275.880.00-10295.000.470.00-4490
269.740.00-30300.000.500.00-1020
261.750.00-1000305.000.530.00-290
260.560.00-20310.000.570.00-30
251.480.00-1000315.000.460.00-40
246.250.00-20320.000.650.00-30
241.700.00-20325.000.670.00-70
237.750.00-20330.000.620.00-50
215.530.00-14186335.000.690.00-150
219.260.00-10340.000.730.00-200
205.390.00-22279345.000.840.00-20
215.750.00-20350.000.920.00-160
215.100.00-30355.000.740.00-130
209.830.00-110360.001.010.00-40
193.540.00-40365.000.990.00-10
199.300.00-30370.001.020.00-20
197.060.00-10375.001.210.00-40
177.870.00-20380.001.270.00-510
175.750.00-20385.001.380.00-110
168.620.00-10390.001.420.00-10
172.350.00-130395.001.530.00-20
163.760.00-10400.001.600.00-1720
161.520.00-200405.001.650.00-850
154.440.00-10410.001.800.00-140
147.350.00-10415.001.900.00-420
147.380.00-40420.002.030.00-70
137.520.00-210425.002.160.00-740
132.910.00-130430.002.270.00-270
125.320.00-1,7000435.002.490.00-1,7440
120.120.00-550440.002.640.00-1190
115.100.00-760445.002.830.00-20
111.950.00-70450.003.030.00-380
110.030.00-10455.003.250.00-8050
102.800.00-160460.003.530.00-1190
98.060.00-30465.003.890.00-230
93.600.00-30470.004.090.00-1,1120
88.190.00-20475.004.290.00-1960
83.060.00-90480.004.800.00-2530
78.550.00-150485.005.040.00-3200
74.700.00-60490.005.510.00-4350
70.260.00-110495.005.900.00-1890
65.100.00-3920500.006.690.00-8,8920
61.050.00-90505.007.240.00-3950
56.780.00-70510.007.960.00-4480
53.650.00-50515.008.820.00-1760
48.350.00-240520.009.700.00-2,0820
44.630.00-280525.0010.500.00-3,2420
54.940.00-10526.0010.530.00-250
44.650.00-40527.0010.980.00-190
45.940.00-40528.0010.940.00-170
-----529.0011.510.00-70
40.700.00-2290530.0011.700.00-2,1060
39.600.00-2030531.0012.110.00-110
42.850.00-2030532.0012.200.00-90
41.710.00-30533.0012.570.00-50
41.210.00-2020534.0012.290.00-60
37.070.00-390535.0012.770.00-850
39.260.00-30536.0012.690.00-220
38.850.00-1980537.0013.370.00-270
38.460.00-20538.0013.510.00-80
37.080.00-2000539.0013.560.00-100
33.290.00-2990540.0014.210.00-4330
35.480.00-40541.0014.340.00-210
35.070.00-110542.0014.310.00-1070
42.000.00-10543.0015.410.00-330
30.380.00-50544.0015.480.00-180
29.500.00-2780545.0015.520.00-9500
32.060.00-40546.0015.780.00-1650
28.810.00-10547.0016.480.00-730
27.520.00-10548.0016.510.00-290
27.510.00-10549.0017.010.00-200
26.060.00-680550.0017.250.00-5300
25.890.00-30551.0018.060.00-180
25.520.00-350552.0018.390.00-100
24.000.00-250553.0018.120.00-480
23.520.00-870554.0018.800.00-720
22.700.00-1000555.0019.120.00-9330
27.500.00-110556.0019.200.00-2470
22.230.00-10557.0020.160.00-230
24.800.00-40558.0020.300.00-130
21.280.00-50559.0021.330.00-180
19.900.00-5380560.0021.510.00-8,4830
19.360.00-180561.0021.000.00-100
18.770.00-210562.0022.530.00-150
18.330.00-750563.0022.690.00-830
17.680.00-1450564.0022.630.00-220
17.100.00-1050565.0023.850.00-360
16.820.00-990566.0024.550.00-30
16.080.00-550567.0024.900.00-20
15.570.00-360568.0025.870.00-20
15.060.00-390569.0025.750.00-20
14.520.00-4,2960570.0025.800.00-120
14.160.00-810571.0027.470.00-20
13.600.00-370572.0026.330.00-10
13.140.00-370573.0028.690.00-20
13.110.00-400574.0028.870.00-10
12.180.00-610575.0029.510.00-80
11.880.00-600576.0030.520.00-20
11.670.00-180577.0031.450.00-40
11.020.00-280578.0032.180.00-20
10.930.00-460579.0032.670.00-180
10.160.00-4,4020580.0033.450.00-5670
8.260.00-7980585.0035.530.00-30
6.800.00-8,8220590.0033.880.00-50
5.540.00-5520595.0041.140.00-10
4.680.00-13,0580600.0050.580.00-40
3.540.00-2,2080605.0058.660.00-20
2.810.00-7210610.0061.630.00-600
2.210.00-2020615.0056.400.00-10
1.760.00-1410620.0067.130.00-40
1.500.00-1650625.0095.850.00-10
1.090.00-2530630.00128.750.00-20
0.840.00-620635.00120.650.00-150
0.680.00-780640.0094.970.00-120
0.520.00-220645.00151.210.00-20
0.440.00-1,4160650.00105.140.00-100
0.350.00-290655.00201.020.00-10
0.400.00-250660.00241.840.00-10
0.300.00-290665.00253.210.00-20
0.210.00-50670.00258.080.00-20
0.210.00-560675.00229.100.00--5
0.150.00-130680.00229.510.00-25
0.200.00-20685.00-----
0.150.00-10690.00302.000.00-200
0.160.00-50695.00201.650.00-10
0.110.00-30700.00201.590.00-10
0.090.00-200705.00268.700.00-10
0.080.00-10710.00291.430.00-20
0.080.00-90715.00220.730.00-10
0.080.00-1,0120720.00171.210.00-20
0.090.00-20725.00176.250.00-20
0.070.00-10730.00-----
0.070.00-20735.00-----
0.070.00-10740.00-----
0.060.00-50745.00200.540.00-10
0.080.00-100750.00205.580.00-10
0.060.00-140755.00-----
0.050.00-10760.00-----
0.040.00-560765.00-----
0.040.00-110770.00212.740.00--0