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
April 21, 2023
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 253.00 | +2.50 | +1.00% | 1 | 27 | 150.00 | 0.01 | 0.00 | - | 4 | 18,878 |
| 252.06 | 0.00 | - | - | 36 | 155.00 | 0.03 | 0.00 | - | 5 | 4,446 |
| 247.04 | 0.00 | - | - | 2 | 160.00 | 0.01 | 0.00 | - | 13 | 4,637 |
| 241.92 | 0.00 | - | - | 0 | 165.00 | 0.01 | 0.00 | - | 500 | 3,006 |
| 229.30 | 0.00 | - | 1 | 1 | 170.00 | 0.01 | 0.00 | - | 11 | 2,842 |
| 242.00 | 0.00 | - | 1 | 0 | 175.00 | 0.01 | 0.00 | - | 3 | 2,300 |
| 216.03 | 0.00 | - | 47 | 0 | 180.00 | 0.01 | 0.00 | - | 3 | 3,987 |
| 210.93 | 0.00 | - | 9 | 0 | 185.00 | 0.01 | 0.00 | - | 10 | 1,532 |
| 206.04 | 0.00 | - | 17 | 0 | 190.00 | 0.01 | 0.00 | - | 20 | 2,784 |
| 201.00 | 0.00 | - | 21 | 0 | 195.00 | 0.01 | 0.00 | - | 23 | 2,010 |
| 202.85 | +1.09 | +0.54% | 1 | 31 | 200.00 | 0.01 | 0.00 | - | 97 | 7,022 |
| 203.08 | 0.00 | - | - | 7 | 205.00 | 0.01 | 0.00 | - | 129 | 3,986 |
| 185.48 | 0.00 | - | 3 | 1 | 210.00 | 0.01 | 0.00 | - | 281 | 4,745 |
| 180.53 | 0.00 | - | - | 0 | 215.00 | 0.01 | 0.00 | - | 288 | 2,957 |
| 174.70 | 0.00 | - | 1 | 7 | 220.00 | 0.01 | 0.00 | - | 323 | 4,198 |
| 160.49 | 0.00 | - | 2 | 0 | 225.00 | 0.01 | 0.00 | - | 226 | 6,522 |
| 161.61 | 0.00 | - | 1 | 2 | 230.00 | 0.01 | 0.00 | - | 670 | 2,305 |
| - | - | - | - | - | 235.00 | 0.01 | -0.01 | -50.00% | 1,393 | 2,372 |
| 159.66 | 0.00 | - | - | 0 | 240.00 | 0.01 | -0.01 | -50.00% | 100 | 4,225 |
| - | - | - | - | - | 245.00 | 0.01 | 0.00 | - | 19 | 3,661 |
| 144.54 | 0.00 | - | 2 | 19 | 250.00 | 0.01 | 0.00 | - | 17 | 31,293 |
| 133.25 | 0.00 | - | 1 | 0 | 255.00 | 0.02 | 0.00 | - | 16 | 7,031 |
| 137.43 | 0.00 | - | 1 | 5 | 260.00 | 0.02 | 0.00 | - | 372 | 9,212 |
| 130.26 | 0.00 | - | - | 0 | 265.00 | 0.02 | 0.00 | - | 104 | 13,324 |
| 132.47 | 0.00 | - | 1 | 1 | 270.00 | 0.03 | 0.00 | - | 477 | 49,914 |
| 129.35 | +7.93 | +6.53% | 3 | 19 | 275.00 | 0.03 | 0.00 | - | 425 | 12,751 |
| 121.10 | 0.00 | - | 2 | 6 | 280.00 | 0.03 | -0.01 | -25.00% | 206 | 34,711 |
| 111.64 | 0.00 | - | 13 | 14 | 285.00 | 0.04 | +0.01 | +33.33% | 8 | 27,981 |
| 112.17 | 0.00 | - | 1 | 10 | 290.00 | 0.04 | 0.00 | - | 221 | 14,154 |
| 100.71 | 0.00 | - | 5 | 21 | 295.00 | 0.05 | -0.01 | -16.67% | 2,908 | 8,952 |
| 102.09 | 0.00 | - | 3 | 578 | 300.00 | 0.05 | 0.00 | - | 437 | 36,225 |
| 99.20 | +2.08 | +2.14% | 6 | 143 | 305.00 | 0.06 | 0.00 | - | 12 | 20,616 |
| 86.55 | 0.00 | - | 3 | 115 | 310.00 | 0.07 | +0.01 | +16.67% | 599 | 42,325 |
| 84.21 | 0.00 | - | 1 | 118 | 315.00 | 0.08 | +0.01 | +14.29% | 47 | 48,709 |
| 76.69 | 0.00 | - | 2 | 121 | 320.00 | 0.09 | 0.00 | - | 75 | 73,315 |
| 73.60 | 0.00 | - | 9 | 221 | 325.00 | 0.11 | +0.01 | +10.00% | 307 | 85,445 |
| 67.32 | 0.00 | - | 5 | 107 | 330.00 | 0.12 | 0.00 | - | 407 | 49,872 |
| 63.23 | 0.00 | - | 1 | 93 | 335.00 | 0.15 | +0.01 | +7.14% | 1,596 | 49,810 |
| 58.99 | 0.00 | - | 31 | 806 | 340.00 | 0.18 | +0.01 | +5.88% | 984 | 82,571 |
| 58.78 | +8.24 | +16.30% | 10 | 210 | 345.00 | 0.21 | 0.00 | - | 579 | 61,752 |
| 54.39 | +2.06 | +3.94% | 133 | 1,502 | 350.00 | 0.27 | 0.00 | - | 2,277 | 105,928 |
| 52.98 | +8.92 | +20.25% | 11 | 61 | 352.00 | 0.31 | +0.02 | +6.90% | 39 | 4,883 |
| 50.98 | +14.36 | +39.21% | 1 | 8 | 354.00 | 0.30 | -0.01 | -3.23% | 104 | 2,422 |
| 45.78 | 0.00 | - | 2 | 2,433 | 355.00 | 0.33 | +0.01 | +3.13% | 3,491 | 43,802 |
| 38.50 | 0.00 | - | 11 | 13 | 356.00 | 0.33 | -0.02 | -5.71% | 154 | 4,433 |
| 46.92 | +10.32 | +28.20% | 2 | 9 | 358.00 | 0.37 | -0.02 | -5.13% | 334 | 10,208 |
| 44.88 | +3.61 | +8.75% | 2 | 1,871 | 360.00 | 0.40 | -0.03 | -6.98% | 4,761 | 173,458 |
| 39.23 | 0.00 | - | 2 | 36 | 361.00 | 0.42 | -0.04 | -8.70% | 1,086 | 7,055 |
| 43.00 | +6.56 | +18.00% | 8 | 18 | 362.00 | 0.44 | -0.06 | -12.00% | 403 | 6,455 |
| 36.69 | 0.00 | - | 10 | 96 | 363.00 | 0.47 | -0.05 | -9.62% | 22,893 | 43,097 |
| 34.91 | 0.00 | - | 1 | 64 | 364.00 | 0.50 | -0.05 | -9.09% | 501 | 11,384 |
| 36.64 | 0.00 | - | 70 | 640 | 365.00 | 0.52 | -0.06 | -10.34% | 26,185 | 114,648 |
| 30.63 | 0.00 | - | 5 | 48 | 366.00 | 0.57 | -0.06 | -9.52% | 169 | 29,191 |
| 30.95 | 0.00 | - | 14 | 119 | 367.00 | 0.59 | -0.08 | -11.94% | 162 | 36,456 |
| 36.03 | +1.09 | +3.12% | 30 | 103 | 368.00 | 0.62 | -0.08 | -11.43% | 220 | 20,899 |
| 35.47 | +2.54 | +7.71% | 10 | 70 | 369.00 | 0.69 | -0.08 | -10.39% | 182 | 23,848 |
| 35.19 | +1.77 | +5.30% | 28 | 664 | 370.00 | 0.70 | -0.11 | -13.58% | 6,903 | 162,007 |
| 34.52 | +5.62 | +19.45% | 1 | 955 | 371.00 | 0.75 | -0.14 | -15.73% | 579 | 6,753 |
| 33.75 | +4.12 | +13.90% | 2 | 621 | 372.00 | 0.79 | -0.14 | -15.05% | 1,660 | 57,056 |
| 32.27 | +1.76 | +5.77% | 2 | 1,160 | 373.00 | 0.83 | -0.16 | -16.16% | 550 | 30,511 |
| 31.80 | +4.53 | +16.61% | 12 | 1,631 | 374.00 | 0.88 | -0.19 | -17.76% | 475 | 42,257 |
| 30.11 | +1.63 | +5.72% | 66 | 9,318 | 375.00 | 0.93 | -0.20 | -17.70% | 15,223 | 77,657 |
| 29.98 | +2.97 | +11.00% | 12 | 2,883 | 376.00 | 1.00 | -0.20 | -16.67% | 1,071 | 68,484 |
| 28.61 | +3.48 | +13.85% | 5 | 2,256 | 377.00 | 1.08 | -0.24 | -18.18% | 2,732 | 34,633 |
| 27.70 | +3.45 | +14.23% | 4 | 3,491 | 378.00 | 1.13 | -0.28 | -19.86% | 1,139 | 63,765 |
| 26.76 | +1.90 | +7.64% | 16 | 1,862 | 379.00 | 1.20 | -0.29 | -19.46% | 1,121 | 45,027 |
| 25.86 | +1.78 | +7.39% | 70 | 10,659 | 380.00 | 1.28 | -0.33 | -20.50% | 10,961 | 128,578 |
| 18.78 | 0.00 | - | 9 | 4,887 | 381.00 | 1.39 | -0.33 | -19.19% | 3,640 | 36,505 |
| 21.59 | 0.00 | - | 93 | 3,865 | 382.00 | 1.46 | -0.38 | -20.65% | 2,176 | 38,356 |
| 22.64 | +2.49 | +12.36% | 23 | 2,682 | 383.00 | 1.56 | -0.39 | -20.00% | 18,446 | 55,198 |
| 22.66 | +1.87 | +8.99% | 4 | 6,025 | 384.00 | 1.69 | -0.41 | -19.52% | 902 | 15,993 |
| 21.64 | +1.86 | +9.40% | 1,728 | 45,834 | 385.00 | 1.79 | -0.46 | -20.44% | 13,733 | 179,028 |
| 19.96 | +2.34 | +13.28% | 6 | 19,836 | 386.00 | 1.89 | -0.59 | -23.79% | 2,512 | 30,596 |
| 19.62 | +1.62 | +9.00% | 7 | 16,417 | 387.00 | 2.05 | -0.53 | -20.54% | 2,223 | 26,611 |
| 18.42 | +1.21 | +7.03% | 121 | 19,959 | 388.00 | 2.18 | -0.58 | -21.01% | 4,729 | 35,670 |
| 17.57 | +1.47 | +9.13% | 42 | 10,750 | 389.00 | 2.36 | -0.54 | -18.62% | 1,581 | 19,860 |
| 17.08 | +1.55 | +9.98% | 2,608 | 25,159 | 390.00 | 2.49 | -0.62 | -19.94% | 22,996 | 103,836 |
| 15.86 | +1.15 | +7.82% | 51 | 8,556 | 391.00 | 2.67 | -0.66 | -19.82% | 3,086 | 25,359 |
| 15.54 | +1.24 | +8.67% | 57 | 8,915 | 392.00 | 2.87 | -0.69 | -19.38% | 5,137 | 22,482 |
| 14.91 | +1.51 | +11.27% | 410 | 9,042 | 393.00 | 3.04 | -0.73 | -19.36% | 4,207 | 22,434 |
| 13.94 | +1.55 | +12.51% | 56 | 10,207 | 394.00 | 3.25 | -0.79 | -19.55% | 3,452 | 25,000 |
| 13.40 | +1.58 | +13.37% | 4,442 | 20,916 | 395.00 | 3.46 | -0.82 | -19.16% | 26,045 | 57,624 |
| 12.51 | +1.39 | +12.50% | 335 | 8,645 | 396.00 | 3.69 | -0.90 | -19.61% | 2,325 | 16,377 |
| 11.64 | +1.29 | +12.46% | 235 | 13,391 | 397.00 | 3.95 | -0.94 | -19.22% | 3,718 | 10,370 |
| 11.04 | +1.32 | +13.58% | 389 | 17,436 | 398.00 | 4.22 | -1.03 | -19.62% | 3,677 | 36,326 |
| 10.32 | +1.26 | +13.91% | 5,273 | 12,902 | 399.00 | 4.49 | -1.07 | -19.24% | 4,317 | 21,337 |
| 9.62 | +1.22 | +14.52% | 9,475 | 63,644 | 400.00 | 4.80 | -1.10 | -18.64% | 14,146 | 65,814 |
| 8.92 | +1.14 | +14.65% | 4,903 | 17,639 | 401.00 | 5.11 | -1.18 | -18.76% | 3,583 | 15,432 |
| 8.28 | +1.10 | +15.32% | 5,927 | 13,793 | 402.00 | 5.47 | -1.21 | -18.11% | 3,435 | 11,600 |
| 7.64 | +1.04 | +15.76% | 6,985 | 12,304 | 403.00 | 5.84 | -1.29 | -18.09% | 5,375 | 9,267 |
| 7.03 | +0.99 | +16.39% | 5,785 | 11,628 | 404.00 | 6.22 | -1.46 | -19.01% | 6,570 | 10,345 |
| 6.45 | +0.91 | +16.43% | 10,944 | 46,636 | 405.00 | 6.63 | -1.41 | -17.54% | 7,889 | 31,603 |
| 5.88 | +0.87 | +17.37% | 4,800 | 10,972 | 406.00 | 7.21 | -1.35 | -15.77% | 1,310 | 5,796 |
| 5.35 | +0.83 | +18.36% | 4,039 | 10,215 | 407.00 | 7.60 | -1.58 | -17.21% | 2,259 | 3,088 |
| 4.82 | +0.74 | +18.14% | 2,768 | 7,899 | 408.00 | 8.05 | -1.86 | -18.77% | 3,421 | 3,832 |
| 4.36 | +0.72 | +19.78% | 2,016 | 7,758 | 409.00 | 8.58 | -1.93 | -18.36% | 2,834 | 2,131 |
| 3.90 | +0.64 | +19.63% | 17,274 | 42,147 | 410.00 | 9.15 | -1.60 | -14.88% | 1,297 | 14,005 |
| 3.49 | +0.57 | +19.52% | 2,037 | 5,629 | 411.00 | 9.96 | -2.41 | -19.48% | 95 | 1,295 |
| 3.09 | +0.53 | +20.70% | 2,173 | 6,249 | 412.00 | 10.49 | -1.97 | -15.81% | 187 | 24,652 |
| 2.73 | +0.47 | +20.80% | 1,389 | 9,672 | 413.00 | 11.26 | -1.74 | -13.38% | 53 | 2,212 |
| 2.40 | +0.42 | +21.21% | 4,235 | 8,877 | 414.00 | 11.96 | -1.54 | -11.41% | 47 | 3,837 |
| 2.10 | +0.38 | +22.09% | 5,485 | 35,481 | 415.00 | 12.50 | -1.95 | -13.49% | 97 | 17,589 |
| 1.79 | +0.30 | +20.13% | 945 | 6,245 | 416.00 | 14.65 | -6.26 | -29.94% | 1 | 2,655 |
| 1.58 | +0.30 | +23.44% | 2,316 | 6,119 | 417.00 | 14.19 | -7.36 | -34.15% | 126 | 1,826 |
| 1.37 | +0.24 | +21.24% | 822 | 6,782 | 418.00 | 15.45 | -2.21 | -12.51% | 7 | 28 |
| 1.17 | +0.21 | +21.87% | 927 | 5,868 | 419.00 | 16.34 | -1.62 | -9.02% | 27 | 74 |
| 1.00 | +0.17 | +20.48% | 8,052 | 55,165 | 420.00 | 16.77 | -2.23 | -11.74% | 165 | 863 |
| 0.74 | +0.12 | +19.35% | 1,317 | 18,666 | 422.00 | 18.47 | -2.53 | -12.05% | 87 | 2 |
| 0.52 | +0.06 | +13.04% | 380 | 20,157 | 424.00 | 20.47 | -2.58 | -11.19% | 20 | 5 |
| 0.47 | +0.08 | +20.51% | 4,175 | 26,524 | 425.00 | 22.09 | -2.44 | -9.95% | 71 | 190 |
| 0.38 | +0.05 | +15.15% | 895 | 5,284 | 426.00 | 25.76 | 0.00 | - | 25 | 17 |
| 0.29 | +0.04 | +16.00% | 205 | 4,810 | 428.00 | 26.78 | 0.00 | - | 1 | 2 |
| 0.21 | +0.02 | +10.53% | 1,683 | 27,808 | 430.00 | 26.21 | -2.49 | -8.68% | 173 | 129 |
| 0.15 | +0.02 | +15.38% | 775 | 3,960 | 432.00 | 39.85 | 0.00 | - | 1 | 0 |
| 0.12 | +0.02 | +20.00% | 117 | 20,437 | 434.00 | 37.90 | 0.00 | - | 1 | 0 |
| 0.10 | +0.01 | +11.11% | 1,459 | 32,406 | 435.00 | 31.36 | -3.09 | -8.97% | 505 | 516 |
| 0.10 | +0.02 | +25.00% | 9 | 6,897 | 436.00 | 39.43 | 0.00 | - | 1 | 0 |
| 0.06 | +0.01 | +20.00% | 399 | 3,487 | 438.00 | 42.75 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 175 | 18,493 | 440.00 | 36.61 | -2.71 | -6.89% | 4 | 22 |
| 0.05 | +0.02 | +66.67% | 154 | 4,423 | 442.00 | 39.05 | -10.57 | -21.30% | 3 | 0 |
| 0.04 | +0.01 | +33.33% | 259 | 3,845 | 444.00 | 42.78 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 102 | 4,073 | 445.00 | 41.59 | -2.17 | -4.96% | 1 | 2 |
| 0.04 | +0.01 | +33.33% | 8 | 4,016 | 446.00 | 42.58 | -3.74 | -8.07% | 1 | 2 |
| 0.02 | 0.00 | - | 7 | 1,112 | 448.00 | 46.76 | 0.00 | - | 1 | 0 |
| 0.01 | -0.01 | -50.00% | 238 | 10,569 | 450.00 | 46.58 | -2.09 | -4.29% | 2 | 6 |
| 0.01 | 0.00 | - | 11 | 940 | 452.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 7 | 655 | 454.00 | 52.73 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 32 | 4,408 | 455.00 | 51.59 | -2.06 | -3.84% | 1 | 3 |
| 0.02 | +0.01 | +100.00% | 1 | 334 | 456.00 | 54.68 | 0.00 | - | 14 | 0 |
| 0.01 | 0.00 | - | 3 | 518 | 458.00 | 56.75 | 0.00 | - | 1 | 0 |
| 0.02 | +0.01 | +100.00% | 21 | 4,730 | 460.00 | 56.62 | -2.06 | -3.51% | 1 | 2 |
| 0.01 | 0.00 | - | 55 | 1,504 | 465.00 | 68.82 | 0.00 | - | 51 | 0 |
| 0.01 | 0.00 | - | 3 | 3,944 | 470.00 | 68.66 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 6 | 2,366 | 475.00 | 73.69 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 50 | 3,395 | 480.00 | 86.84 | 0.00 | - | 6 | 0 |
| 0.01 | 0.00 | - | 2 | 4,212 | 485.00 | 86.66 | 0.00 | - | 68 | 0 |
| 0.01 | 0.00 | - | 20 | 2,395 | 490.00 | 91.15 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 3 | 1,031 | 495.00 | 96.17 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 2 | 2,544 | 500.00 | 98.68 | 0.00 | - | 3 | 1 |
| 0.01 | 0.00 | - | 3 | 371 | 505.00 | 103.69 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 7 | 374 | 510.00 | 108.70 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 51 | 515.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 468 | 520.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 829 | 525.00 | 122.56 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 5 | 213 | 530.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 1,563 | 535.00 | 124.32 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 10 | 502 | 540.00 | 149.41 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 221 | 545.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 1,965 | 550.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 6 | 933 | 555.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 204 | 560.00 | 158.11 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 4 | 63 | 565.00 | 171.27 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 321 | 570.00 | 176.32 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 4 | 1,174 | 575.00 | 181.33 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 152 | 486 | 580.00 | 178.07 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 320 | 585.00 | 182.97 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 30 | 65 | 590.00 | 188.12 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 4 | 100 | 600.00 | 198.56 | 0.00 | - | 7 | 0 |
© 2023 Yahoo. All rights reserved.
