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
January 31, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 224.34 | 0.00 | - | 4 | 55 | 340.00 | 1.46 | +0.29 | +24.79% | 5 | 753 |
| 213.52 | 0.00 | - | 1 | 21 | 345.00 | 1.54 | +0.43 | +38.74% | 1 | 82 |
| 216.97 | 0.00 | - | 2 | 11 | 350.00 | 1.57 | +0.09 | +6.08% | 150 | 1,606 |
| 211.17 | 0.00 | - | 6 | 7 | 355.00 | 1.59 | 0.00 | - | 75 | 2,522 |
| 207.44 | 0.00 | - | 4 | 7 | 360.00 | 1.95 | +0.39 | +25.00% | 4 | 94 |
| 202.21 | 0.00 | - | 2 | 6 | 365.00 | 2.01 | +0.50 | +33.11% | 4 | 88 |
| 195.23 | 0.00 | - | 4 | 5 | 370.00 | 1.89 | +0.09 | +5.00% | 1 | 842 |
| 192.94 | 0.00 | - | 2 | 9 | 375.00 | 1.50 | +0.01 | +0.67% | 5 | 208 |
| 188.11 | 0.00 | - | 2 | 5 | 380.00 | 1.98 | 0.00 | - | 1 | 362 |
| 183.58 | 0.00 | - | 2 | 97 | 385.00 | 1.77 | +0.38 | +27.34% | 3 | 342 |
| 175.58 | 0.00 | - | 2 | 6 | 390.00 | 2.08 | 0.00 | - | 1 | 437 |
| 170.79 | 0.00 | - | 2 | 15 | 395.00 | 2.16 | 0.00 | - | 2 | 119 |
| 168.88 | 0.00 | - | 2 | 18 | 400.00 | 2.62 | +0.23 | +9.62% | 13 | 996 |
| 160.84 | 0.00 | - | 2 | 4 | 405.00 | 2.36 | 0.00 | - | 2 | 652 |
| 159.52 | 0.00 | - | 2 | 7 | 410.00 | 2.98 | 0.00 | - | 1 | 885 |
| 151.50 | 0.00 | - | 2 | 6 | 415.00 | 3.36 | +0.81 | +31.76% | 30 | 299 |
| 149.16 | 0.00 | - | 2 | 102 | 420.00 | 3.37 | +0.56 | +19.93% | 53 | 247 |
| 144.01 | 0.00 | - | 4 | 210 | 425.00 | 3.69 | +0.66 | +21.78% | 14 | 81 |
| 140.21 | 0.00 | - | 6 | 25 | 430.00 | 3.52 | 0.00 | - | 1 | 70 |
| 135.80 | 0.00 | - | 6 | 24 | 435.00 | 3.71 | 0.00 | - | 1 | 49 |
| 128.46 | 0.00 | - | 4 | 252 | 440.00 | 4.59 | +0.48 | +11.68% | 2 | 344 |
| 117.57 | 0.00 | - | 2 | 605 | 445.00 | 3.69 | -0.68 | -15.56% | 2 | 135 |
| 119.42 | 0.00 | - | 8 | 195 | 450.00 | 5.06 | +0.95 | +23.11% | 19 | 445 |
| 108.21 | 0.00 | - | 2 | 22 | 455.00 | 5.28 | +2.02 | +61.96% | 3 | 68 |
| 106.82 | 0.00 | - | 14 | 132 | 460.00 | 5.00 | 0.00 | - | 1 | 211 |
| 102.65 | 0.00 | - | 2 | 14 | 461.00 | 5.27 | 0.00 | - | 201 | 1,683 |
| 108.04 | 0.00 | - | 4 | 15 | 462.00 | 5.35 | 0.00 | - | 1 | 23 |
| 109.20 | 0.00 | - | 4 | 807 | 463.00 | 6.23 | +2.23 | +55.75% | 1 | 49 |
| 89.06 | -18.79 | -17.42% | 2 | 415 | 464.00 | 3.53 | 0.00 | - | 1 | 21 |
| 97.30 | 0.00 | - | 15 | 37 | 465.00 | 3.59 | 0.00 | - | 1 | 152 |
| 106.18 | 0.00 | - | 4 | 517 | 466.00 | 5.00 | 0.00 | - | 5 | 39 |
| 105.34 | 0.00 | - | 4 | 465 | 467.00 | 5.70 | 0.00 | - | 3 | 105 |
| 104.28 | 0.00 | - | 4 | 388 | 468.00 | 6.50 | +2.40 | +58.54% | 54 | 117 |
| 95.00 | 0.00 | - | 2 | 213 | 469.00 | 12.53 | 0.00 | - | 112 | 123 |
| 92.71 | 0.00 | - | 17 | 1,058 | 470.00 | 6.24 | +0.23 | +3.83% | 52 | 119 |
| 101.22 | 0.00 | - | 2 | 167 | 471.00 | 19.91 | 0.00 | - | 1 | 29 |
| 100.35 | 0.00 | - | 2 | 564 | 472.00 | 6.15 | 0.00 | - | 1 | 720 |
| 99.38 | 0.00 | - | 2 | 89 | 473.00 | 7.22 | +2.30 | +46.75% | 2 | 53 |
| 98.51 | 0.00 | - | 2 | 307 | 474.00 | 5.61 | 0.00 | - | 4 | 1,097 |
| 97.97 | 0.00 | - | 4 | 426 | 475.00 | 7.21 | +0.83 | +13.01% | 5 | 367 |
| 97.00 | 0.00 | - | 2 | 157 | 476.00 | 13.79 | 0.00 | - | 31 | 478 |
| 96.35 | 0.00 | - | 2 | 289 | 477.00 | 6.93 | 0.00 | - | 1 | 25 |
| 95.32 | 0.00 | - | 4 | 479 | 478.00 | 11.77 | 0.00 | - | 1 | 49 |
| 93.94 | 0.00 | - | 2 | 98 | 479.00 | 6.36 | 0.00 | - | 1 | 27 |
| 75.50 | -18.01 | -19.26% | 2 | 126 | 480.00 | 7.35 | +1.15 | +18.55% | 1 | 1,119 |
| 92.58 | 0.00 | - | 2 | 30 | 481.00 | 8.11 | +3.22 | +65.85% | 5 | 34 |
| 91.67 | 0.00 | - | 2 | 66 | 482.00 | 7.59 | 0.00 | - | 1 | 1,083 |
| 90.65 | 0.00 | - | 2 | 54 | 483.00 | 14.23 | 0.00 | - | 3 | 37 |
| 89.75 | 0.00 | - | 2 | 4 | 484.00 | 7.16 | 0.00 | - | 1 | 18 |
| 88.78 | 0.00 | - | 2 | 383 | 485.00 | 8.44 | +1.31 | +18.37% | 17 | 87 |
| 79.54 | 0.00 | - | 1 | 8 | 486.00 | 8.73 | 0.00 | - | 14 | 1,576 |
| 86.91 | 0.00 | - | 2 | 68 | 487.00 | 5.94 | 0.00 | - | 5 | 56 |
| 86.06 | 0.00 | - | 2 | 69 | 488.00 | 9.02 | +2.27 | +33.63% | 11 | 81 |
| 85.25 | 0.00 | - | 2 | 170 | 489.00 | 5.54 | 0.00 | - | 1 | 97 |
| 72.22 | -10.78 | -12.99% | 2 | 234 | 490.00 | 8.92 | +0.79 | +9.72% | 92 | 2,648 |
| 82.14 | 0.00 | - | 2 | 202 | 491.00 | 6.16 | 0.00 | - | 2 | 54 |
| 82.33 | 0.00 | - | 15 | 140 | 492.00 | 6.99 | -0.76 | -9.81% | 1 | 55 |
| 81.48 | 0.00 | - | 2 | 286 | 493.00 | 5.68 | 0.00 | - | 2 | 2 |
| 80.53 | 0.00 | - | 4 | 537 | 494.00 | 5.57 | 0.00 | - | 6 | 141 |
| 79.76 | 0.00 | - | 2 | 189 | 495.00 | 10.03 | +1.63 | +19.40% | 1 | 165 |
| 78.60 | 0.00 | - | 2 | 204 | 496.00 | 9.07 | +2.52 | +38.47% | 1 | 28 |
| 67.11 | 0.00 | - | 2 | 120 | 497.00 | 9.70 | +3.94 | +68.40% | 1 | 7 |
| 76.99 | 0.00 | - | 2 | 65 | 498.00 | 16.65 | 0.00 | - | 5 | 519 |
| 75.94 | 0.00 | - | 2 | 21 | 499.00 | 5.99 | 0.00 | - | 6 | 1,380 |
| 58.05 | -8.05 | -12.18% | 1 | 276 | 500.00 | 10.78 | +2.37 | +28.18% | 33 | 470 |
| 74.36 | 0.00 | - | 2 | 605 | 501.00 | 8.65 | 0.00 | - | 18 | 15 |
| 73.42 | 0.00 | - | 2 | 209 | 502.00 | 7.39 | 0.00 | - | 5 | 732 |
| 71.82 | 0.00 | - | 2 | 325 | 503.00 | 7.78 | 0.00 | - | 3 | 9 |
| 70.45 | 0.00 | - | 9 | 207 | 504.00 | 8.86 | 0.00 | - | 2 | 11 |
| 72.95 | 0.00 | - | 3 | 106 | 505.00 | 9.45 | +2.70 | +40.00% | 6 | 1,329 |
| 68.99 | 0.00 | - | 2 | 48 | 506.00 | 9.53 | 0.00 | - | 2 | 608 |
| 70.65 | 0.00 | - | 4 | 91 | 507.00 | 25.04 | 0.00 | - | 2 | 2 |
| 61.48 | 0.00 | - | 10 | 347 | 508.00 | 12.04 | +4.69 | +63.81% | 2 | 1,483 |
| 66.18 | 0.00 | - | 2 | 337 | 509.00 | 20.10 | 0.00 | - | 7 | 406 |
| 66.52 | 0.00 | - | 5 | 624 | 510.00 | 12.78 | +2.61 | +25.66% | 17 | 664 |
| 65.14 | 0.00 | - | 2 | 161 | 511.00 | 8.50 | 0.00 | - | 1 | 501 |
| 65.99 | 0.00 | - | 7 | 95 | 512.00 | 9.85 | 0.00 | - | 2 | 818 |
| 61.18 | 0.00 | - | 4 | 90 | 513.00 | 10.00 | 0.00 | - | 26 | 928 |
| 61.75 | 0.00 | - | 2 | 104 | 514.00 | 8.70 | 0.00 | - | 8 | 548 |
| 51.74 | 0.00 | - | 2 | 36 | 515.00 | 13.64 | +2.11 | +18.30% | 42 | 743 |
| 51.80 | 0.00 | - | 1 | 106 | 516.00 | 9.34 | 0.00 | - | 5 | 1,276 |
| 61.35 | 0.00 | - | 4 | 11 | 517.00 | 7.81 | 0.00 | - | 7 | 1,695 |
| 50.05 | 0.00 | - | 3 | 115 | 518.00 | 9.57 | 0.00 | - | 1 | 949 |
| 55.43 | 0.00 | - | 2 | 22 | 519.00 | 8.98 | 0.00 | - | 1 | 32 |
| 42.69 | -9.37 | -18.00% | 8 | 624 | 520.00 | 14.92 | +3.02 | +25.38% | 39 | 484 |
| 50.02 | 0.00 | - | 3 | 219 | 521.00 | 14.50 | +6.00 | +70.59% | 1 | 9 |
| 40.88 | -8.46 | -17.15% | 1 | 117 | 522.00 | 8.31 | 0.00 | - | 3 | 109 |
| 51.83 | 0.00 | - | 2 | 12 | 523.00 | 15.65 | +6.30 | +67.38% | 4 | 71 |
| 47.56 | 0.00 | - | 1 | 45 | 524.00 | 8.58 | 0.00 | - | 3 | 18 |
| 44.15 | 0.00 | - | 3 | 156 | 525.00 | 16.28 | +3.71 | +29.51% | 7 | 305 |
| 49.12 | 0.00 | - | 2 | 422 | 526.00 | 9.86 | 0.00 | - | 505 | 506 |
| 45.27 | 0.00 | - | 4 | 270 | 527.00 | 10.04 | 0.00 | - | 1 | 1,275 |
| 45.71 | 0.00 | - | 4 | 301 | 528.00 | 15.75 | +2.75 | +21.15% | 12 | 45 |
| 46.72 | 0.00 | - | 2 | 319 | 529.00 | 17.09 | +3.64 | +27.06% | 2 | 28 |
| 37.02 | -4.37 | -10.56% | 1 | 1,785 | 530.00 | 17.46 | +3.75 | +27.35% | 70 | 1,368 |
| 45.12 | 0.00 | - | 2 | 89 | 531.00 | 10.60 | 0.00 | - | 11 | 1,526 |
| 39.08 | 0.00 | - | 3 | 670 | 532.00 | 34.50 | 0.00 | - | 452 | 450 |
| 42.39 | 0.00 | - | 7 | 146 | 533.00 | 18.48 | +7.48 | +68.00% | 10 | 1,226 |
| 39.60 | 0.00 | - | 1 | 191 | 534.00 | 15.24 | 0.00 | - | 4 | 379 |
| 30.96 | -8.79 | -22.11% | 4 | 351 | 535.00 | 19.16 | +3.95 | +25.97% | 21 | 541 |
| 30.91 | -8.37 | -21.31% | 5 | 612 | 536.00 | 19.31 | +6.32 | +48.65% | 2 | 130 |
| 27.91 | -6.12 | -17.98% | 130 | 3,457 | 540.00 | 20.66 | +4.80 | +30.26% | 70 | 3,405 |
| 25.60 | -4.04 | -13.63% | 11 | 1,628 | 545.00 | 22.40 | +4.34 | +24.03% | 97 | 473 |
| 21.40 | -4.83 | -18.41% | 116 | 2,066 | 550.00 | 24.64 | +4.86 | +24.57% | 30 | 2,867 |
| 19.40 | -3.21 | -14.20% | 4 | 1,042 | 555.00 | 26.25 | +4.53 | +20.86% | 35 | 4,189 |
| 16.55 | -4.86 | -22.70% | 23 | 740 | 560.00 | 29.49 | +5.56 | +23.23% | 26 | 2,220 |
| 14.05 | -3.01 | -17.64% | 10 | 1,500 | 565.00 | 29.90 | +2.75 | +10.13% | 1 | 194 |
| 11.54 | -3.62 | -23.88% | 27 | 1,178 | 570.00 | 35.75 | +15.53 | +76.81% | 10 | 68 |
| 9.42 | -2.90 | -23.54% | 2,974 | 1,020 | 575.00 | 36.72 | +6.75 | +22.52% | 1 | 296 |
| 7.70 | -2.95 | -27.70% | 15 | 2,359 | 580.00 | 27.65 | 0.00 | - | 1 | 838 |
| 6.35 | -2.31 | -26.67% | 12 | 1,435 | 585.00 | 46.75 | +13.09 | +38.89% | 3 | 5 |
| 4.94 | -1.59 | -24.35% | 4 | 815 | 590.00 | 44.50 | +4.47 | +11.17% | 10 | 13 |
| 3.95 | -1.92 | -32.71% | 2 | 2,296 | 595.00 | 79.95 | 0.00 | - | 3 | 0 |
| 3.03 | -1.40 | -31.60% | 103 | 2,183 | 600.00 | 50.34 | 0.00 | - | 9 | 8 |
| 2.33 | -0.94 | -28.75% | 16 | 893 | 605.00 | 53.18 | 0.00 | - | 2 | 2 |
| 1.93 | -0.71 | -26.89% | 36 | 1,011 | 610.00 | 48.60 | 0.00 | - | 2 | 1 |
| 1.50 | -0.46 | -23.47% | 20 | 156 | 615.00 | 85.69 | 0.00 | - | 4 | 0 |
| 1.48 | 0.00 | - | 2 | 179 | 620.00 | 71.90 | 0.00 | - | 4 | 1 |
| 0.91 | -0.41 | -31.06% | 10 | 154 | 625.00 | - | - | - | - | - |
| 0.70 | -0.31 | -30.69% | 7 | 925 | 630.00 | - | - | - | - | - |
| 0.87 | 0.00 | - | 5 | 941 | 635.00 | 78.54 | 0.00 | - | 17 | 0 |
| 0.47 | -0.14 | -22.95% | 7 | 844 | 640.00 | - | - | - | - | - |
| 0.38 | -0.15 | -28.30% | 30 | 262 | 645.00 | - | - | - | - | - |
| 0.33 | -0.13 | -28.26% | 28 | 842 | 650.00 | 88.20 | 0.00 | - | - | 0 |
| 0.28 | -0.37 | -56.92% | 2 | 79 | 655.00 | - | - | - | - | - |
| 0.24 | -0.07 | -22.58% | 4 | 186 | 660.00 | - | - | - | - | - |
| 0.28 | 0.00 | - | 2 | 234 | 665.00 | - | - | - | - | - |
| 0.19 | -0.06 | -24.00% | 4 | 1,214 | 670.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 21 | 1,836 | 675.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.