Canada markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
553.78-0.87 (-0.16%)
At close: 04:00PM EDT
553.77 -0.01 (-0.00%)
After hours: 05:17PM EDT
In The Money
Show:ListStraddle
Calls
July 23, 2024
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
100.94-4.76-4.50%61455.000.010.00-6296
93.230.00-11460.000.010.00-4467
-----465.000.020.00-6746
88.160.00--1470.000.020.00-34446
-----474.000.030.00-1429
-----475.000.010.00-1136
-----476.000.020.00-12137
-----477.000.01-0.01-50.00%214
-----478.000.030.00-718
-----479.000.020.00-1212
-----480.000.010.00-400883
-----481.000.030.00-1010
-----482.000.020.00-86
-----483.000.020.00-515
-----484.000.030.00-536
-----485.000.030.00-11260
-----486.000.020.00-2430
-----487.000.030.00-1816
-----488.000.030.00-953
-----489.000.030.00-5120
-----490.000.030.00-11
-----491.000.040.00-334
-----492.000.040.00-328
-----493.000.010.00-515532
-----494.000.010.00-658
-----495.000.010.00-202205
-----496.000.010.00-2838
-----497.000.010.00-300648
-----498.000.010.00-818
-----499.000.010.00-414385
49.620.00-112500.000.010.00-1282,436
-----505.000.010.00-1,7121,681
-----510.000.010.00-52551
-----515.000.010.00-1312,210
-----520.000.010.00-83,866
30.25+0.52+1.75%126525.000.01-0.01-50.00%3466
25.32+1.70+7.20%2224530.000.01-0.01-50.00%2694,880
-----531.000.01-0.01-50.00%723,241
21.780.00-1715532.000.020.00-1091,151
-----533.000.01-0.01-50.00%92,153
-----534.000.01-0.01-50.00%201,295
21.45+3.02+16.39%14535.000.01-0.01-50.00%83,071
17.000.00-10536.000.01-0.01-50.00%26609
19.00+2.31+13.84%210537.000.01-0.01-50.00%121,873
16.49-0.25-1.49%1572538.000.01-0.01-50.00%1111,053
16.19+0.12+0.75%421539.000.01-0.01-50.00%503,728
14.05-0.65-4.42%52199540.000.01-0.01-50.00%2,9813,645
15.00+0.94+6.69%512541.000.01-0.02-66.67%3,67214,801
11.81-1.03-8.02%48542.000.01-0.03-75.00%1,5092,651
12.17+0.58+5.00%427543.000.01-0.02-66.67%1,20114,190
10.34-0.36-3.36%113112544.000.01-0.03-75.00%10,6785,987
7.96-1.92-19.43%107379545.000.01-0.05-83.33%6,6999,726
7.45-1.01-11.94%349170546.000.01-0.06-85.71%30,4875,831
7.06-1.11-13.59%218334547.000.01-0.09-90.00%24,2165,200
6.86-0.04-0.58%4171,655548.000.01-0.13-92.86%51,9928,281
5.09-0.91-15.17%5403,348549.000.01-0.20-95.24%74,7515,078
3.77-1.40-27.08%3,7674,601550.000.01-0.30-96.77%180,38612,441
2.52-1.71-40.43%2,6382,887551.000.01-0.44-97.78%131,3196,597
1.70-1.73-50.44%6,4544,512552.000.03-0.62-95.38%231,3218,275
0.57-2.18-79.27%19,5085,620553.000.17-0.76-81.72%272,8299,013
0.14-1.89-93.10%108,8829,195554.000.72-0.55-43.31%339,7738,130
0.03-1.45-97.97%483,26312,691555.001.68-0.06-3.45%316,5866,561
0.01-1.03-99.04%381,5697,209556.002.47+0.22+9.78%154,5443,067
0.01-0.70-98.59%314,66610,348557.003.38+0.45+15.36%48,7961,187
0.01-0.44-97.78%195,91010,104558.003.72+0.08+2.20%12,1541,369
0.01-0.27-96.43%188,3959,030559.005.00+0.54+12.11%2,476396
0.01-0.15-93.75%189,44421,524560.006.28+0.93+17.38%2,168458
0.01-0.08-88.89%94,0878,580561.006.88+0.86+14.29%43492
0.03-0.01-25.00%78,5858,751562.007.12-0.36-4.81%23445
0.01-0.02-66.67%15,4866,787563.009.20+0.95+11.52%68135
0.01-0.01-50.00%8,1104,878564.008.60-1.00-10.42%6791
0.01-0.01-50.00%3,3226,486565.009.05-3.36-27.07%39
0.010.00-901,702566.0012.56+1.45+13.05%22648
0.010.00-2012,297567.0012.67-1.52-10.71%47
0.010.00-1446,198568.0013.68+0.43+3.25%58
0.010.00-292,281569.0014.57-0.64-4.21%134
0.010.00-176,218570.0014.71-3.23-18.00%460
0.010.00-22,390571.0011.550.00--0
0.010.00-40723572.0013.800.00--0
0.010.00-14783573.0020.950.00-20
0.010.00-21,239574.0010.820.00--0
0.010.00-32,620575.0011.590.00-20
0.010.00-337576.00-----
0.010.00-7108577.00-----
0.010.00-241248578.00-----
0.010.00-81181579.00-----
0.010.00-21,143580.00-----
0.010.00-94568585.00-----
0.010.00-204334590.00-----
0.010.00-1198595.00-----
0.010.00-159600.00-----
0.020.00-201201605.00-----
0.010.00-1165610.00-----
0.010.00--281615.00-----
0.010.00-725620.00-----
0.010.00--68625.00-----
0.010.00-52645.00-----