SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:58PM EDT. Market open.
Calls
May 19, 2023
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 220.97 | 0.00 | - | 2 | 11 | 180.00 | 0.03 | +0.01 | +50.00% | 40 | 4,495 |
| 213.50 | 0.00 | - | 2 | 1 | 185.00 | 0.02 | -0.01 | -33.33% | 2 | 2,914 |
| - | - | - | - | - | 190.00 | 0.03 | 0.00 | - | 4 | 2,080 |
| 205.25 | 0.00 | - | - | 1 | 195.00 | 0.03 | 0.00 | - | 5,736 | 3,393 |
| 194.87 | 0.00 | - | 2 | 6 | 200.00 | 0.03 | -0.01 | -25.00% | 101 | 9,663 |
| 195.48 | 0.00 | - | - | 1 | 205.00 | 0.03 | 0.00 | - | 4 | 1,293 |
| - | - | - | - | - | 210.00 | 0.04 | -0.01 | -20.00% | 46 | 13,501 |
| - | - | - | - | - | 215.00 | 0.04 | -0.01 | -20.00% | 27 | 3,234 |
| - | - | - | - | - | 220.00 | 0.05 | 0.00 | - | 801 | 6,246 |
| 165.11 | 0.00 | - | 1 | 2 | 225.00 | 0.07 | +0.01 | +16.67% | 47 | 4,414 |
| - | - | - | - | - | 230.00 | 0.07 | -0.01 | -12.50% | 15 | 4,750 |
| - | - | - | - | - | 235.00 | 0.11 | 0.00 | - | 46 | 3,445 |
| 165.46 | +12.80 | +8.38% | 1 | 3 | 240.00 | 0.07 | -0.02 | -22.22% | 225 | 1,361 |
| - | - | - | - | - | 245.00 | 0.08 | -0.01 | -11.11% | 10 | 1,467 |
| 142.15 | 0.00 | - | 1 | 1 | 250.00 | 0.10 | -0.01 | -9.09% | 33 | 1,352 |
| - | - | - | - | - | 255.00 | 0.10 | -0.02 | -16.67% | 13 | 5,831 |
| 145.27 | +8.89 | +6.52% | 10 | 8 | 260.00 | 0.13 | -0.01 | -7.14% | 3 | 4,389 |
| 142.86 | 0.00 | - | 2 | 2 | 265.00 | 0.14 | 0.00 | - | 3,633 | 5,727 |
| 144.37 | 0.00 | - | 2 | 22 | 270.00 | 0.15 | -0.01 | -6.25% | 1,555 | 9,636 |
| 130.55 | -8.98 | -6.44% | 3 | 2 | 275.00 | 0.17 | 0.00 | - | 431 | 25,727 |
| 122.38 | 0.00 | - | 2 | 10 | 280.00 | 0.17 | -0.01 | -5.56% | 74 | 12,075 |
| 110.58 | 0.00 | - | 2 | 5 | 285.00 | 0.23 | +0.02 | +9.52% | 236 | 7,586 |
| 124.36 | 0.00 | - | 2 | 3 | 290.00 | 0.25 | +0.02 | +8.70% | 51 | 7,613 |
| 106.42 | 0.00 | - | - | 3 | 295.00 | 0.23 | -0.03 | -11.54% | 15 | 10,429 |
| 102.07 | 0.00 | - | 31 | 91 | 300.00 | 0.27 | -0.01 | -3.57% | 1,115 | 27,062 |
| 89.28 | 0.00 | - | 10 | 13 | 305.00 | 0.29 | -0.03 | -9.38% | 299 | 9,152 |
| 95.88 | 0.00 | - | - | 1 | 310.00 | 0.34 | -0.01 | -2.86% | 202 | 18,256 |
| 86.64 | 0.00 | - | - | 2 | 315.00 | 0.38 | -0.01 | -2.56% | 46 | 10,264 |
| 79.42 | 0.00 | - | 1 | 6 | 320.00 | 0.42 | -0.02 | -4.55% | 1,470 | 36,232 |
| 77.49 | 0.00 | - | 25 | 37 | 325.00 | 0.49 | 0.00 | - | 265 | 15,982 |
| 70.20 | 0.00 | - | 1 | 164 | 330.00 | 0.54 | -0.02 | -3.57% | 597 | 20,299 |
| 67.41 | 0.00 | - | 10 | 80 | 335.00 | 0.63 | -0.03 | -4.55% | 1,168 | 17,429 |
| 61.14 | 0.00 | - | 25 | 115 | 340.00 | 0.73 | -0.05 | -6.41% | 1,009 | 51,403 |
| 52.91 | 0.00 | - | 1 | 28 | 345.00 | 0.87 | -0.06 | -6.45% | 780 | 20,455 |
| 56.06 | +0.98 | +1.78% | 13 | 375 | 350.00 | 1.04 | -0.09 | -7.96% | 3,897 | 36,380 |
| 40.50 | 0.00 | - | - | 1 | 351.00 | 1.08 | -0.12 | -10.00% | 632 | 7,504 |
| 51.03 | 0.00 | - | 12 | 13 | 352.00 | 1.12 | -0.12 | -9.68% | 446 | 6,421 |
| 52.48 | +8.18 | +18.47% | 3 | 5 | 353.00 | 1.19 | -0.12 | -9.16% | 804 | 4,921 |
| 54.95 | 0.00 | - | 1 | 2 | 354.00 | 1.23 | -0.11 | -8.21% | 590 | 10,151 |
| 50.19 | 0.00 | - | 22 | 24 | 355.00 | 1.25 | -0.15 | -10.71% | 251 | 29,512 |
| 51.06 | +1.80 | +3.65% | 20 | 14 | 356.00 | 1.49 | +0.03 | +2.05% | 416 | 5,091 |
| 50.00 | +7.00 | +16.28% | 19 | 129 | 357.00 | 1.37 | -0.15 | -9.87% | 99 | 6,122 |
| 43.48 | 0.00 | - | 2 | 16 | 358.00 | 1.43 | -0.15 | -9.49% | 219 | 4,774 |
| - | - | - | - | - | 359.00 | 1.45 | -0.19 | -11.59% | 182 | 5,752 |
| 47.38 | +2.49 | +5.55% | 22 | 3,049 | 360.00 | 1.55 | -0.16 | -9.36% | 4,455 | 58,173 |
| 38.64 | 0.00 | - | 2 | 3 | 361.00 | 1.61 | -0.19 | -10.56% | 239 | 5,625 |
| 45.38 | +4.68 | +11.50% | 14 | 6 | 362.00 | 1.67 | -0.19 | -10.22% | 110 | 4,190 |
| 42.60 | 0.00 | - | 1 | 33 | 363.00 | 1.84 | -0.15 | -7.54% | 172 | 3,767 |
| 37.00 | 0.00 | - | - | 1 | 364.00 | 1.83 | -0.21 | -10.29% | 261 | 7,630 |
| 42.43 | +1.46 | +3.56% | 7 | 290 | 365.00 | 1.89 | -0.24 | -11.27% | 1,163 | 40,509 |
| 38.43 | 0.00 | - | 3 | 9 | 366.00 | 1.98 | -0.24 | -10.81% | 500 | 3,551 |
| 40.67 | +1.49 | +3.80% | 5 | 553 | 367.00 | 2.07 | -0.29 | -12.29% | 489 | 4,331 |
| 35.33 | 0.00 | - | 20 | 74 | 368.00 | 2.17 | -0.28 | -11.43% | 192 | 18,049 |
| 37.37 | 0.00 | - | 2 | 17 | 369.00 | 2.27 | -0.27 | -10.63% | 1,083 | 3,291 |
| 38.15 | +1.45 | +3.95% | 4 | 1,372 | 370.00 | 2.35 | -0.31 | -11.65% | 1,991 | 42,367 |
| 35.80 | 0.00 | - | 11 | 86 | 371.00 | 2.45 | -0.36 | -12.81% | 916 | 2,311 |
| 36.44 | +5.05 | +16.09% | 5 | 480 | 372.00 | 2.55 | -0.35 | -12.07% | 327 | 7,618 |
| 33.05 | 0.00 | - | 13 | 1,196 | 373.00 | 2.65 | -0.38 | -12.54% | 634 | 11,601 |
| 28.30 | 0.00 | - | 1 | 955 | 374.00 | 2.77 | -0.44 | -13.71% | 549 | 5,463 |
| 33.32 | +2.67 | +8.71% | 100 | 1,909 | 375.00 | 2.92 | -0.37 | -11.25% | 6,804 | 43,901 |
| 30.07 | 0.00 | - | 14 | 1,665 | 376.00 | 3.05 | -0.46 | -13.11% | 1,162 | 7,362 |
| 32.57 | +2.79 | +9.37% | 1 | 978 | 377.00 | 3.17 | -0.46 | -12.67% | 1,256 | 23,509 |
| 28.29 | 0.00 | - | 50 | 1,961 | 378.00 | 3.29 | -0.47 | -12.50% | 1,312 | 6,709 |
| 28.67 | 0.00 | - | 1 | 2,145 | 379.00 | 3.45 | -0.48 | -12.21% | 1,661 | 37,640 |
| 29.21 | +1.25 | +4.47% | 38 | 8,672 | 380.00 | 3.59 | -0.50 | -12.22% | 11,232 | 48,972 |
| 25.99 | 0.00 | - | 1 | 2,986 | 381.00 | 3.76 | -0.62 | -14.16% | 578 | 7,157 |
| 25.03 | 0.00 | - | 12 | 2,260 | 382.00 | 3.92 | -0.51 | -11.51% | 8,887 | 51,886 |
| 24.50 | 0.00 | - | 2 | 2,804 | 383.00 | 4.08 | -0.58 | -12.45% | 547 | 17,015 |
| 26.03 | +2.93 | +12.68% | 4 | 13,580 | 384.00 | 4.27 | -0.60 | -12.32% | 1,697 | 8,839 |
| 25.30 | +2.98 | +13.35% | 748 | 17,600 | 385.00 | 4.46 | -0.59 | -11.68% | 4,258 | 52,666 |
| 22.05 | 0.00 | - | 4 | 12,128 | 386.00 | 4.64 | -0.69 | -12.95% | 809 | 4,370 |
| 23.53 | +1.13 | +5.04% | 12 | 10,725 | 387.00 | 4.84 | -0.64 | -11.68% | 698 | 16,262 |
| 23.42 | +2.48 | +11.84% | 6 | 10,990 | 388.00 | 5.02 | -0.73 | -12.70% | 980 | 16,068 |
| 22.07 | +1.30 | +6.26% | 75 | 8,499 | 389.00 | 5.25 | -0.74 | -12.35% | 266 | 11,629 |
| 21.30 | +1.23 | +6.13% | 991 | 21,768 | 390.00 | 5.47 | -0.72 | -11.63% | 10,342 | 49,986 |
| 20.02 | +0.71 | +3.68% | 10 | 8,074 | 391.00 | 5.72 | -0.76 | -11.73% | 522 | 10,966 |
| 19.55 | +0.94 | +5.05% | 20 | 5,516 | 392.00 | 5.96 | -0.81 | -11.96% | 1,437 | 11,581 |
| 18.70 | +0.88 | +4.94% | 8 | 6,392 | 393.00 | 6.21 | -0.81 | -11.54% | 1,772 | 12,667 |
| 18.29 | +1.16 | +6.77% | 17 | 3,581 | 394.00 | 6.45 | -0.86 | -11.76% | 1,544 | 6,792 |
| 17.98 | +1.50 | +9.10% | 1,021 | 17,404 | 395.00 | 6.77 | -0.81 | -10.69% | 4,045 | 32,531 |
| 17.09 | +1.32 | +8.37% | 2,243 | 4,999 | 396.00 | 7.00 | -0.88 | -11.17% | 1,678 | 7,460 |
| 16.27 | +1.14 | +7.53% | 1,815 | 4,095 | 397.00 | 7.29 | -0.91 | -11.10% | 2,740 | 6,507 |
| 15.57 | +1.18 | +8.20% | 1,285 | 7,466 | 398.00 | 7.61 | -0.93 | -10.89% | 2,153 | 5,278 |
| 15.06 | +1.32 | +9.61% | 715 | 6,405 | 399.00 | 7.88 | -1.00 | -11.26% | 2,311 | 4,604 |
| 14.25 | +1.10 | +8.37% | 5,612 | 36,423 | 400.00 | 8.21 | -1.05 | -11.34% | 6,432 | 60,060 |
| 13.71 | +1.27 | +10.21% | 760 | 16,217 | 401.00 | 8.60 | -1.04 | -10.79% | 2,641 | 9,949 |
| 13.01 | +1.11 | +9.33% | 836 | 12,264 | 402.00 | 8.91 | -1.19 | -11.78% | 4,473 | 14,727 |
| 12.42 | +1.17 | +10.40% | 1,394 | 12,607 | 403.00 | 9.28 | -1.15 | -11.03% | 2,834 | 9,075 |
| 11.66 | +0.95 | +8.87% | 1,176 | 11,675 | 404.00 | 9.68 | -1.21 | -11.11% | 2,542 | 12,587 |
| 11.17 | +1.03 | +10.16% | 4,433 | 16,783 | 405.00 | 10.15 | -1.11 | -9.86% | 3,284 | 19,884 |
| 10.51 | +0.88 | +9.14% | 930 | 11,251 | 406.00 | 10.49 | -1.27 | -10.80% | 746 | 9,843 |
| 9.99 | +0.98 | +10.88% | 945 | 5,055 | 407.00 | 10.94 | -1.26 | -10.33% | 1,077 | 6,533 |
| 9.43 | +0.94 | +11.07% | 1,787 | 4,723 | 408.00 | 11.36 | -1.35 | -10.62% | 1,774 | 7,723 |
| 8.88 | +0.87 | +10.86% | 1,205 | 4,165 | 409.00 | 11.82 | -1.37 | -10.39% | 665 | 3,591 |
| 8.35 | +0.90 | +12.08% | 2,476 | 15,964 | 410.00 | 12.32 | -1.56 | -11.24% | 1,182 | 16,323 |
| 7.67 | +0.64 | +9.10% | 1,775 | 2,734 | 411.00 | 12.81 | -1.67 | -11.53% | 1,503 | 3,486 |
| 7.26 | +0.57 | +8.52% | 968 | 4,089 | 412.00 | 13.59 | -2.27 | -14.31% | 4,070 | 839 |
| 6.80 | +0.71 | +11.66% | 1,247 | 4,091 | 413.00 | 14.29 | -1.01 | -6.60% | 9 | 5,332 |
| 6.38 | +0.72 | +12.72% | 578 | 4,652 | 414.00 | 15.00 | -0.91 | -5.72% | 2 | 3,023 |
| 5.94 | +0.67 | +12.71% | 4,225 | 26,776 | 415.00 | 15.30 | -1.36 | -8.16% | 63 | 12,309 |
| 5.45 | +0.56 | +11.45% | 1,015 | 4,209 | 416.00 | 15.98 | -1.76 | -9.92% | 68 | 4,048 |
| 5.11 | +0.47 | +10.13% | 1,812 | 3,524 | 417.00 | 16.20 | -5.81 | -26.40% | 52 | 1,546 |
| 4.67 | +0.41 | +9.62% | 987 | 6,839 | 418.00 | 18.06 | -0.62 | -3.32% | 6 | 1,061 |
| 4.35 | +0.52 | +13.58% | 1,635 | 7,117 | 419.00 | 18.00 | -2.00 | -10.00% | 80 | 3,489 |
| 4.02 | +0.48 | +13.56% | 5,346 | 25,867 | 420.00 | 18.22 | -1.91 | -9.49% | 194 | 12,272 |
| 3.69 | +0.45 | +13.89% | 1,706 | 1,841 | 421.00 | 22.27 | 0.00 | - | 1 | 3,137 |
| 3.40 | +0.47 | +16.04% | 1,148 | 2,047 | 422.00 | 20.30 | -2.59 | -11.31% | 7 | 1,961 |
| 3.03 | +0.34 | +12.64% | 609 | 2,599 | 423.00 | 21.05 | -4.60 | -17.93% | 9 | 4,423 |
| 2.80 | +0.33 | +13.36% | 682 | 2,998 | 424.00 | 22.68 | -1.02 | -4.30% | 114 | 1,073 |
| 2.57 | +0.33 | +14.73% | 3,395 | 8,063 | 425.00 | 22.77 | -3.01 | -11.68% | 26 | 1,747 |
| 2.36 | +0.29 | +14.01% | 2,020 | 2,475 | 426.00 | 23.15 | -3.20 | -12.14% | 20 | 114 |
| 1.91 | +0.23 | +13.69% | 579 | 5,125 | 428.00 | 26.27 | -0.59 | -2.20% | 120 | 357 |
| 1.60 | +0.21 | +15.11% | 1,855 | 19,727 | 430.00 | 27.02 | -1.70 | -5.92% | 27 | 424 |
| 1.32 | +0.21 | +18.92% | 164 | 3,951 | 432.00 | 28.96 | -1.73 | -5.64% | 5 | 55 |
| 1.04 | +0.15 | +16.85% | 232 | 3,460 | 434.00 | 31.00 | -1.82 | -5.55% | 12 | 2 |
| 0.97 | +0.15 | +18.29% | 1,131 | 34,915 | 435.00 | 32.46 | -2.88 | -8.15% | 4 | 60 |
| 0.85 | +0.09 | +11.84% | 383 | 3,530 | 436.00 | 37.86 | 0.00 | - | 1 | 0 |
| 0.74 | +0.15 | +25.42% | 33 | 3,171 | 438.00 | 46.98 | 0.00 | - | 2 | 0 |
| 0.59 | +0.11 | +22.92% | 1,281 | 16,909 | 440.00 | 37.34 | -1.55 | -3.99% | 15 | 28 |
| 0.47 | +0.08 | +20.51% | 17 | 6,287 | 442.00 | 41.71 | 0.00 | - | 2 | 0 |
| 0.37 | +0.08 | +27.59% | 577 | 818 | 444.00 | 41.56 | -3.27 | -7.29% | 5 | 1 |
| 0.36 | +0.06 | +20.00% | 219 | 7,553 | 445.00 | 45.09 | 0.00 | - | 16 | 9 |
| 0.35 | +0.11 | +45.83% | 620 | 2,141 | 446.00 | - | - | - | - | - |
| 0.26 | +0.08 | +44.44% | 17 | 2,177 | 448.00 | 46.61 | 0.00 | - | 2 | 2 |
| 0.23 | +0.05 | +27.78% | 421 | 8,590 | 450.00 | 49.24 | 0.00 | - | 302 | 43 |
| 0.14 | +0.03 | +27.27% | 28 | 2,410 | 455.00 | 58.46 | 0.00 | - | 13 | 0 |
| 0.09 | +0.01 | +12.50% | 129 | 14,433 | 460.00 | 63.56 | 0.00 | - | 11 | 0 |
| 0.05 | 0.00 | - | 9 | 3,855 | 465.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 117 | 3,939 | 470.00 | 76.73 | 0.00 | - | 18 | 0 |
| 0.03 | 0.00 | - | 100 | 4,903 | 475.00 | 82.49 | 0.00 | - | 6 | 0 |
| 0.02 | 0.00 | - | 1 | 1,251 | 480.00 | 82.50 | 0.00 | - | 2 | 1 |
| 0.02 | +0.01 | +100.00% | 24 | 4,859 | 485.00 | 91.94 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 123 | 1,007 | 490.00 | 97.52 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 2 | 1,456 | 495.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 1,688 | 500.00 | 112.00 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 1,662 | 505.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 248 | 3,696 | 510.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 13 | 425 | 515.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 339 | 520.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 5 | 145 | 525.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 397 | 530.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 44 | 86 | 535.00 | 147.69 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | - | 43 | 540.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 64 | 116 | 545.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 461 | 550.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 118 | 555.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 40 | 64 | 560.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 7 | 57 | 565.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 51 | 570.00 | 165.49 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 48 | 150 | 575.00 | 168.01 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 3 | 202 | 580.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 146 | 585.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 8 | 590.00 | 192.83 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 151 | 595.00 | 202.21 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 3 | 535 | 600.00 | 183.55 | 0.00 | - | - | 0 |
© 2023 Yahoo. All rights reserved.
