Canada markets close in 3 hours 12 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
545.84+4.61 (+0.85%)
As of 12:48PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:540.00
Calls
July 25, 2024
Puts
Last PriceChange% ChangeVolumeOpen InterestExpire DateLast PriceChange% ChangeVolumeOpen Interest
6.21+2.69+76.64%99,5821,8772024-07-250.09-1.15-92.74%183,70615,189
6.70+2.12+46.19%24,34911,9052024-07-260.63-1.36-68.00%54,98020,164
7.35+2.20+42.31%4,8222992024-07-291.15-1.40-54.90%11,8987,468
7.85+2.13+37.24%1,2045072024-07-301.47-1.53-48.73%3,1644,784
8.54+2.04+31.38%1,8397,0152024-07-312.34-1.35-36.59%6,16416,896
9.40+2.71+40.51%1,2074252024-08-012.72-1.74-39.01%1,9392,748
9.87+2.08+26.70%3,7656962024-08-023.03-1.62-34.84%9,02520,880
10.20+2.07+25.46%5681202024-08-053.30-1.69-33.87%627778
9.80+1.29+15.16%2032562024-08-063.48-1.70-32.82%287178
10.98+2.68+32.29%403462024-08-073.70-1.90-33.93%212142
11.42+2.12+22.80%4531992024-08-094.00-1.67-29.45%1,4933,702
12.96+1.94+17.81%3,15420,1202024-08-165.01-1.75-25.89%6,16764,301
14.29+2.33+19.48%2601642024-08-235.89-1.75-22.91%2,0894,218
15.57+1.66+11.93%1,0196,2722024-08-306.60-1.73-21.07%2,50530,315
18.73+1.76+10.37%1,31014,5822024-09-208.63-1.78-17.08%8,65197,335
19.00+1.61+9.26%3729,1002024-09-309.29-1.98-17.57%4683,174
22.44+2.12+10.43%2482,6472024-10-1810.75-1.95-15.35%41015,983
22.30+0.99+4.65%371,5232024-10-3111.70-1.80-13.33%2374,204
26.74+2.18+8.88%272,1262024-11-1512.98-2.18-14.38%2,2259,310
27.29+1.49+5.78%57182024-11-2913.68-2.27-14.23%1863,597
31.00+2.54+8.92%5013,5062024-12-2014.99-2.04-11.98%31313,376
30.40+1.69+5.89%251,0692024-12-3116.56-1.53-8.46%532,739
32.24+0.74+2.35%918,9122025-01-1716.55-1.82-9.91%1,75612,750
35.53+2.53+7.67%217792025-01-3119.33+0.26+1.36%18230
38.55-1.08-2.73%36,0042025-03-2119.44-2.20-10.17%7211,648
46.960.00-191062025-03-3123.15+1.35+6.19%111,014
38.50-3.50-8.33%152025-04-1722.73+5.33+30.63%861
47.00+1.54+3.39%244,3602025-06-2023.91-0.85-3.43%185,280
47.30+0.75+1.61%10272025-06-3025.76+0.54+2.14%436
53.33-7.81-12.77%112025-08-1525.920.00-310
52.60-0.76-1.42%154932025-09-1928.35-0.53-1.84%31,630
59.46-0.41-0.68%71,0002025-12-1931.27+0.17+0.55%491,164
60.97-10.27-14.42%52,2752026-01-1631.46-0.46-1.44%4133,604
73.93-7.04-8.69%36312026-06-1831.450.00-11462
82.85+0.97+1.18%423,3672026-12-1839.89-0.69-1.70%3344