Canada markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
556.94-7.92 (-1.40%)
At close: 04:00PM EDT
558.09 +1.15 (+0.21%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:550.00
Calls
July 18, 2024
Puts
Last PriceChange% ChangeVolumeOpen InterestExpire DateLast PriceChange% ChangeVolumeOpen Interest
7.40-7.60-50.67%2631202024-07-180.16+0.10+166.67%17,1236,950
7.79-7.21-48.07%11,57524,0382024-07-190.39+0.29+290.00%45,19033,313
8.24-7.31-47.01%521732024-07-220.62+0.48+342.86%4,7671,564
8.29-5.42-39.53%524852024-07-230.93+0.72+342.86%7,564909
8.96-6.04-40.27%171372024-07-241.14+0.85+293.10%2,3751,026
9.81-3.98-28.86%2482024-07-251.32+0.94+247.37%11,0232,434
9.11-6.63-42.12%1153,0322024-07-261.53+1.05+218.75%30,95914,638
9.88-5.21-34.53%3112024-07-291.79+1.17+188.71%2,330990
10.61-4.20-28.36%--2024-07-302.01+1.30+183.10%281-
10.52-5.85-35.74%1045,8622024-07-312.44+1.47+151.55%5,65710,691
11.30-6.69-37.19%1001,5032024-08-022.91+1.62+125.58%4,0045,869
12.47-6.02-32.56%244012024-08-093.67+1.87+103.89%2,6632,733
14.07-5.76-29.05%87523,2302024-08-164.43+2.05+86.13%19,03424,792
15.58-5.72-26.85%20922024-08-235.09+2.22+77.35%4891,166
16.88-5.83-25.67%661,8422024-08-305.80+2.27+64.31%7,0484,146
19.70-5.64-22.26%18021,4522024-09-207.60+2.43+47.00%3,68418,905
20.32-5.64-21.73%314,8142024-09-308.19+2.45+42.68%6096,671
23.28-4.92-17.45%683,2072024-10-189.67+2.57+36.20%1,87332,971
25.07-4.43-15.02%151,2712024-10-3110.48+2.61+33.16%5762,917
27.88-4.73-14.50%571,2822024-11-1511.82+2.47+26.42%4,0007,743
29.07-5.22-15.22%214,6792024-11-2912.79+2.73+27.14%60409
32.30-3.42-9.57%4915,4392024-12-2014.10+2.80+24.78%48311,868
33.00-4.89-12.91%241,4992024-12-3114.39+2.55+21.54%231,060
34.01-5.49-13.90%47726,4482025-01-1715.50+2.75+21.57%2,3044,003
35.50-5.86-14.17%151,2932025-01-3115.70+2.15+15.87%7119
41.91-4.27-9.25%75,7132025-03-2118.25+2.51+15.95%1769,228
41.73-4.17-9.08%41,1872025-03-3118.37+2.18+13.47%61,583
46.850.00-211122025-04-1718.980.00-117
50.09-5.14-9.31%396,6622025-06-2022.16+2.33+11.75%4567,348
51.65-3.74-6.75%1462025-06-3022.75+2.55+12.62%3136
55.70-4.43-7.37%122025-08-1523.75+1.91+8.75%12
57.39-4.82-7.75%17132025-09-1925.41+1.91+8.13%6011,596
65.15-4.01-5.80%112,5582025-12-1928.86+2.33+8.78%1,0668,576
66.11-4.19-5.96%2524,2612026-01-1629.60+2.35+8.62%2403,842
79.500.00-22242026-06-1832.010.00-123
87.53-3.75-4.11%226162026-12-1839.20+2.90+7.99%1214