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
December 31, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 216.19 | 0.00 | - | 4 | 103 | 350.00 | 0.66 | +0.04 | +6.45% | 4 | 2,741 |
| 171.26 | 0.00 | - | 4 | 57 | 355.00 | 0.65 | 0.00 | - | 1 | 2,603 |
| 209.59 | 0.00 | - | 10 | 212 | 360.00 | 0.69 | 0.00 | - | 2 | 373 |
| 191.23 | 0.00 | - | 2 | 4 | 365.00 | 0.72 | 0.00 | - | 102 | 182 |
| 171.02 | 0.00 | - | 2 | 31 | 370.00 | 0.86 | +0.07 | +8.86% | 400 | 1,671 |
| 173.08 | 0.00 | - | 2 | 14 | 375.00 | 0.79 | 0.00 | - | 1 | 567 |
| 161.35 | 0.00 | - | 2 | 9 | 380.00 | 0.88 | 0.00 | - | 2 | 757 |
| 180.03 | 0.00 | - | 2 | 7 | 385.00 | 1.64 | 0.00 | - | 3 | 328 |
| 142.52 | 0.00 | - | 2 | 35 | 390.00 | 1.07 | +0.18 | +20.22% | 6 | 1,469 |
| 133.83 | 0.00 | - | 2 | 23 | 395.00 | 0.96 | 0.00 | - | 5 | 510 |
| 149.79 | 0.00 | - | 1 | 139 | 400.00 | 1.13 | +0.08 | +7.62% | 18 | 3,285 |
| 163.50 | 0.00 | - | 3 | 17 | 405.00 | 1.09 | 0.00 | - | 14 | 1,736 |
| 132.26 | 0.00 | - | 2 | 15 | 410.00 | 1.29 | +0.10 | +8.40% | 2 | 2,003 |
| 131.88 | 0.00 | - | 15 | 64 | 415.00 | 1.28 | 0.00 | - | 16 | 1,993 |
| 134.74 | 0.00 | - | 4 | 177 | 420.00 | 1.35 | 0.00 | - | 9 | 1,867 |
| 108.06 | 0.00 | - | 4 | 21 | 425.00 | 1.51 | +0.10 | +7.09% | 12 | 410 |
| 89.68 | 0.00 | - | 1 | 1 | 428.00 | 1.57 | +0.02 | +1.29% | 7 | 2,030 |
| 112.99 | 0.00 | - | 31 | 19 | 429.00 | 2.94 | 0.00 | - | 2 | 194 |
| 137.87 | 0.00 | - | 2 | 137 | 430.00 | 1.69 | +0.17 | +11.18% | 5 | 1,028 |
| 106.56 | 0.00 | - | 2 | 3 | 431.00 | 1.58 | 0.00 | - | 2 | 11 |
| 115.55 | 0.00 | - | 2 | 7 | 432.00 | 1.55 | 0.00 | - | 5 | 361 |
| 135.20 | 0.00 | - | 2 | 3 | 433.00 | 1.65 | 0.00 | - | 3 | 103 |
| 116.56 | 0.00 | - | 2 | 6 | 434.00 | 1.78 | 0.00 | - | 32 | 68 |
| 119.28 | 0.00 | - | 1 | 39 | 435.00 | 1.56 | 0.00 | - | 3 | 310 |
| 91.05 | 0.00 | - | 2 | 7 | 436.00 | 1.84 | -0.09 | -4.66% | 1 | 105 |
| 96.89 | 0.00 | - | 49 | 54 | 437.00 | 2.05 | 0.00 | - | 2 | 63 |
| 96.77 | 0.00 | - | 23 | 25 | 438.00 | 1.76 | 0.00 | - | 1 | 108 |
| 96.93 | 0.00 | - | 1 | 6 | 439.00 | 2.10 | 0.00 | - | 2 | 64 |
| 127.43 | +15.34 | +13.69% | 2 | 202 | 440.00 | 1.84 | +0.14 | +8.24% | 7 | 1,396 |
| 86.69 | 0.00 | - | - | 1 | 441.00 | 1.75 | 0.00 | - | 2 | 21 |
| 117.74 | 0.00 | - | 3 | 11 | 442.00 | 2.18 | 0.00 | - | 6 | 14 |
| 84.13 | 0.00 | - | 2 | 6 | 443.00 | 2.03 | 0.00 | - | 2 | 160 |
| 116.21 | 0.00 | - | 1 | 2 | 444.00 | 2.68 | 0.00 | - | 1 | 418 |
| 92.39 | 0.00 | - | 2 | 5 | 445.00 | 2.00 | +0.02 | +1.01% | 1 | 331 |
| 102.52 | 0.00 | - | 1 | 3 | 446.00 | 3.70 | 0.00 | - | 1 | 26 |
| 106.95 | 0.00 | - | 1 | 11 | 447.00 | 2.92 | 0.00 | - | 4 | 8 |
| 80.59 | 0.00 | - | 2 | 2 | 448.00 | 2.43 | 0.00 | - | 1,570 | 1,370 |
| 79.73 | 0.00 | - | 2 | 1 | 449.00 | 6.68 | 0.00 | - | 1 | 19 |
| 118.52 | 0.00 | - | 30 | 110 | 450.00 | 2.13 | +0.07 | +3.40% | 39 | 5,698 |
| 118.72 | 0.00 | - | 1 | 8 | 451.00 | 2.05 | 0.00 | - | 1 | 19 |
| 77.17 | 0.00 | - | - | 1 | 452.00 | 2.13 | 0.00 | - | 1 | 195 |
| 91.71 | 0.00 | - | 1 | 5 | 453.00 | 2.22 | 0.00 | - | 8 | 171 |
| 115.51 | 0.00 | - | 1 | 1 | 454.00 | 2.12 | 0.00 | - | 2 | 36 |
| 96.74 | 0.00 | - | 1 | 112 | 455.00 | 2.45 | +0.18 | +7.93% | 11 | 326 |
| 99.56 | 0.00 | - | 2 | 12 | 456.00 | 2.21 | 0.00 | - | 1 | 46 |
| 98.28 | 0.00 | - | 1 | 14 | 457.00 | 2.29 | 0.00 | - | 1 | 23 |
| 97.09 | 0.00 | - | 1 | 26 | 458.00 | 3.19 | 0.00 | - | 2 | 54 |
| 94.19 | 0.00 | - | 1 | 14 | 459.00 | 4.02 | 0.00 | - | 2 | 39 |
| 90.39 | 0.00 | - | 1 | 122 | 460.00 | 2.50 | +0.24 | +10.62% | 5 | 834 |
| 104.79 | 0.00 | - | 1 | 413 | 461.00 | 4.87 | 0.00 | - | 2 | 27 |
| 92.94 | 0.00 | - | 657 | 333 | 462.00 | 2.55 | -1.28 | -33.42% | 1 | 64 |
| 99.30 | 0.00 | - | 1 | 210 | 463.00 | 4.02 | 0.00 | - | 1 | 37 |
| 99.33 | 0.00 | - | 1 | 13 | 464.00 | 4.02 | 0.00 | - | 2 | 44 |
| 99.33 | 0.00 | - | 4 | 391 | 465.00 | 2.71 | 0.00 | - | 1 | 2,370 |
| 99.13 | 0.00 | - | 1 | 108 | 466.00 | 3.02 | 0.00 | - | 6 | 93 |
| 85.66 | 0.00 | - | 7 | 205 | 467.00 | 3.77 | 0.00 | - | 2 | 3,917 |
| 95.13 | 0.00 | - | 2 | 189 | 468.00 | 3.50 | 0.00 | - | 1 | 144 |
| 69.19 | 0.00 | - | 123 | 125 | 469.00 | 3.03 | 0.00 | - | 1 | 117 |
| 82.67 | 0.00 | - | 1 | 200 | 470.00 | 2.82 | -0.02 | -0.70% | 8 | 525 |
| 73.46 | 0.00 | - | 198 | 295 | 471.00 | 4.93 | 0.00 | - | 1 | 82 |
| 66.95 | 0.00 | - | 2 | 22 | 472.00 | 4.64 | 0.00 | - | 4 | 147 |
| 79.40 | 0.00 | - | 3 | 33 | 473.00 | 4.15 | 0.00 | - | 4 | 100 |
| 66.24 | 0.00 | - | 2 | 52 | 474.00 | 2.89 | 0.00 | - | 40 | 116 |
| 95.27 | 0.00 | - | 1 | 287 | 475.00 | 3.00 | 0.00 | - | 6 | 4,180 |
| 85.97 | 0.00 | - | 1 | 47 | 476.00 | 3.01 | 0.00 | - | 5 | 122 |
| 82.90 | 0.00 | - | 1 | 10 | 477.00 | 3.07 | 0.00 | - | 5 | 192 |
| 66.13 | 0.00 | - | 2 | 6 | 478.00 | 3.21 | 0.00 | - | 3 | 142 |
| 91.37 | 0.00 | - | 1 | 13 | 479.00 | 3.30 | 0.00 | - | 8 | 104 |
| 90.43 | 0.00 | - | 1 | 217 | 480.00 | 3.35 | +0.05 | +1.52% | 28 | 4,249 |
| 60.59 | 0.00 | - | 2 | 7 | 481.00 | 6.06 | 0.00 | - | 2 | 69 |
| 86.18 | 0.00 | - | 3 | 23 | 482.00 | 3.64 | -0.14 | -3.70% | 1 | 80 |
| 62.51 | 0.00 | - | 40 | 66 | 483.00 | 3.65 | 0.00 | - | 1 | 66 |
| 85.70 | +27.15 | +46.37% | 2 | 28 | 484.00 | 3.71 | 0.00 | - | 10 | 22 |
| 85.67 | 0.00 | - | 1 | 83 | 485.00 | 3.41 | 0.00 | - | 2 | 565 |
| 86.00 | 0.00 | - | 1 | 143 | 486.00 | 3.66 | +0.15 | +4.27% | 84 | 142 |
| 83.72 | +4.36 | +5.49% | 2 | 1,022 | 487.00 | 3.96 | +0.24 | +6.45% | 401 | 59 |
| 81.74 | +8.07 | +10.95% | 2 | 90 | 488.00 | 4.03 | -0.09 | -2.18% | 15 | 60 |
| 81.04 | +23.86 | +41.73% | 2 | 3,113 | 489.00 | 4.05 | -0.06 | -1.46% | 1 | 266 |
| 80.90 | +10.13 | +14.31% | 2 | 2,195 | 490.00 | 4.23 | +0.28 | +7.09% | 605 | 2,506 |
| 51.55 | 0.00 | - | 2 | 288 | 491.00 | 4.03 | 0.00 | - | 8 | 104 |
| 78.03 | -0.19 | -0.24% | 2 | 132 | 492.00 | 4.10 | 0.00 | - | 3 | 49 |
| 77.16 | +8.53 | +12.43% | 2 | 115 | 493.00 | 4.19 | -0.02 | -0.48% | 5 | 46 |
| 75.16 | 0.00 | - | 185 | 208 | 494.00 | 4.85 | 0.00 | - | 1 | 196 |
| 76.45 | +10.11 | +15.24% | 2 | 118 | 495.00 | 4.58 | -0.24 | -4.98% | 1 | 1,344 |
| 75.41 | +20.51 | +37.36% | 4 | 50 | 496.00 | 4.13 | 0.00 | - | 1 | 282 |
| 73.68 | +1.23 | +1.70% | 2 | 184 | 497.00 | 5.19 | 0.00 | - | 2 | 424 |
| 72.65 | +23.93 | +49.12% | 2 | 159 | 498.00 | 4.50 | -0.49 | -9.82% | 5 | 267 |
| 72.74 | -0.06 | -0.08% | 2 | 57 | 499.00 | 4.64 | 0.00 | - | 2 | 63 |
| 71.30 | -0.04 | -0.06% | 4 | 683 | 500.00 | 4.66 | -0.01 | -0.21% | 158 | 6,900 |
| 70.98 | +6.12 | +9.44% | 2 | 57 | 501.00 | 4.63 | 0.00 | - | 4 | 520 |
| 68.97 | +1.67 | +2.48% | 2 | 78 | 502.00 | 4.90 | -4.69 | -48.91% | 151 | 782 |
| 68.28 | -1.47 | -2.11% | 2 | 62 | 503.00 | 4.95 | -0.37 | -6.95% | 14 | 183 |
| 67.38 | -0.94 | -1.38% | 2 | 161 | 504.00 | 4.95 | -0.07 | -1.39% | 15 | 1,508 |
| 66.26 | +15.26 | +29.92% | 4 | 96 | 505.00 | 5.48 | +0.38 | +7.45% | 1 | 5,184 |
| 65.59 | +21.74 | +49.58% | 2 | 29 | 506.00 | 5.24 | -4.84 | -48.02% | 2 | 84 |
| 64.69 | +12.67 | +24.36% | 2 | 98 | 507.00 | 6.26 | 0.00 | - | 1 | 459 |
| 63.81 | +10.31 | +19.27% | 2 | 45 | 508.00 | 5.35 | -0.77 | -12.58% | 1 | 259 |
| 64.11 | +8.51 | +15.31% | 4 | 66 | 509.00 | 9.98 | 0.00 | - | 1 | 680 |
| 61.81 | -1.19 | -1.89% | 10 | 335 | 510.00 | 5.55 | -0.10 | -1.77% | 53 | 2,286 |
| 61.17 | +12.28 | +25.12% | 2 | 80 | 511.00 | 5.84 | 0.00 | - | 1 | 44 |
| 60.28 | -1.06 | -1.73% | 2 | 35 | 512.00 | 5.90 | -0.04 | -0.67% | 1 | 277 |
| 60.23 | +0.48 | +0.80% | 2 | 4,381 | 513.00 | 10.98 | 0.00 | - | 2 | 80 |
| 58.46 | +15.05 | +34.67% | 2 | 2,130 | 514.00 | 6.20 | -0.21 | -3.28% | 1 | 134 |
| 58.39 | -0.19 | -0.32% | 2 | 3,877 | 515.00 | 6.45 | +0.46 | +7.68% | 1 | 1,078 |
| 57.55 | +7.64 | +15.31% | 2 | 2,256 | 516.00 | 6.28 | -0.75 | -10.67% | 7 | 60 |
| 56.71 | +7.56 | +15.38% | 2 | 3,979 | 517.00 | 6.36 | 0.00 | - | 24 | 181 |
| 55.84 | +0.63 | +1.14% | 4 | 48 | 518.00 | 6.81 | 0.00 | - | 1 | 135 |
| 54.02 | -1.06 | -1.92% | 4 | 36 | 519.00 | 7.78 | 0.00 | - | 1 | 787 |
| 53.00 | -0.89 | -1.65% | 1 | 1,804 | 520.00 | 6.77 | +0.04 | +0.59% | 21 | 1,219 |
| 52.23 | +11.45 | +28.08% | 2 | 31 | 521.00 | 6.95 | -0.04 | -0.57% | 185 | 9,914 |
| 51.74 | -0.53 | -1.01% | 2 | 298 | 522.00 | 6.98 | 0.00 | - | 177 | 861 |
| 49.76 | +0.25 | +0.50% | 4 | 899 | 525.00 | 7.43 | +0.01 | +0.13% | 36 | 4,987 |
| 44.75 | -0.48 | -1.06% | 10 | 1,585 | 530.00 | 8.27 | -0.08 | -0.96% | 39 | 5,909 |
| 41.52 | 0.00 | - | 2 | 1,050 | 535.00 | 8.97 | -0.23 | -2.50% | 20 | 9,670 |
| 38.04 | +1.16 | +3.15% | 9 | 1,748 | 540.00 | 9.90 | -0.15 | -1.49% | 140 | 7,443 |
| 33.31 | +0.01 | +0.03% | 3 | 1,734 | 545.00 | 11.06 | -0.05 | -0.45% | 31 | 3,262 |
| 30.21 | +0.23 | +0.77% | 10 | 2,194 | 550.00 | 12.15 | -0.23 | -1.86% | 40 | 2,142 |
| 26.36 | +0.86 | +3.37% | 45 | 1,176 | 555.00 | 13.50 | -0.20 | -1.46% | 32 | 2,309 |
| 22.90 | +0.55 | +2.46% | 24 | 1,205 | 560.00 | 15.27 | -0.25 | -1.61% | 164 | 2,629 |
| 19.67 | +0.26 | +1.34% | 84 | 1,169 | 565.00 | 17.00 | -0.30 | -1.73% | 24 | 852 |
| 16.85 | +0.67 | +4.14% | 361 | 11,333 | 570.00 | 19.28 | -0.02 | -0.10% | 28 | 1,078 |
| 13.83 | +0.45 | +3.36% | 341 | 2,296 | 575.00 | 21.58 | -2.86 | -11.70% | 2 | 954 |
| 11.43 | +0.23 | +2.05% | 49 | 1,208 | 580.00 | 25.07 | -0.23 | -0.91% | 60 | 655 |
| 9.09 | +0.27 | +3.06% | 36 | 1,324 | 585.00 | 27.46 | -1.66 | -5.70% | 2 | 537 |
| 7.25 | +0.25 | +3.57% | 19 | 1,747 | 590.00 | 30.96 | -0.33 | -1.05% | 2 | 5 |
| 5.59 | +0.15 | +2.76% | 9 | 1,070 | 595.00 | 36.05 | -0.10 | -0.28% | 2 | 14 |
| 4.25 | +0.13 | +3.16% | 58 | 3,021 | 600.00 | 41.40 | +1.35 | +3.37% | 70 | 23 |
| 3.20 | -0.09 | -2.74% | 28 | 1,259 | 605.00 | 45.95 | 0.00 | - | 2 | 1 |
| 2.40 | -0.01 | -0.41% | 4 | 1,878 | 610.00 | 49.04 | 0.00 | - | 2 | 0 |
| 1.62 | -0.12 | -6.90% | 2 | 977 | 615.00 | 53.49 | 0.00 | - | 2 | 2 |
| 1.27 | +0.01 | +0.79% | 60 | 1,827 | 620.00 | 59.85 | 0.00 | - | 1 | 20 |
| 0.96 | -0.04 | -4.00% | 13 | 1,091 | 625.00 | 66.69 | 0.00 | - | 2 | 1 |
| 0.72 | +0.02 | +2.86% | 255 | 1,500 | 630.00 | 114.20 | 0.00 | - | 8 | 0 |
| 0.55 | -0.01 | -1.79% | 25 | 272 | 635.00 | - | - | - | - | - |
| 0.45 | -0.01 | -2.17% | 6 | 544 | 640.00 | 108.50 | 0.00 | - | 6 | 0 |
| 0.34 | 0.00 | - | 107 | 635 | 645.00 | - | - | - | - | - |
| 0.28 | -0.02 | -6.67% | 177 | 1,435 | 650.00 | 91.23 | 0.00 | - | 1 | 0 |
| 0.23 | +0.05 | +27.78% | 10 | 349 | 655.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 22 | 863 | 660.00 | 98.05 | 0.00 | - | - | 1 |
| 0.17 | +0.03 | +21.43% | 25 | 549 | 665.00 | - | - | - | - | - |
| 0.14 | -0.01 | -6.67% | 6 | 252 | 670.00 | 161.07 | 0.00 | - | 1 | 0 |
| 0.12 | +0.03 | +33.33% | 12 | 2,140 | 675.00 | 124.78 | 0.00 | - | 1 | 0 |
| 0.12 | 0.00 | - | 60 | 639 | 680.00 | 119.00 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.