SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Calls
July 21, 2023
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 249.00 | 0.00 | - | - | 1 | 150.00 | 0.17 | 0.00 | - | 38 | 17,568 |
| - | - | - | - | - | 155.00 | 0.23 | 0.00 | - | 1,012 | 7,908 |
| 239.99 | 0.00 | - | - | 1 | 160.00 | 0.27 | 0.00 | - | 1 | 5,357 |
| - | - | - | - | - | 165.00 | 0.24 | 0.00 | - | 25 | 3,725 |
| - | - | - | - | - | 170.00 | 0.38 | 0.00 | - | 50 | 3,477 |
| - | - | - | - | - | 175.00 | 0.33 | 0.00 | - | 1 | 4,253 |
| - | - | - | - | - | 180.00 | 0.37 | 0.00 | - | 6 | 4,039 |
| - | - | - | - | - | 185.00 | 0.26 | 0.00 | - | 2 | 3,005 |
| - | - | - | - | - | 190.00 | 0.30 | 0.00 | - | 2 | 2,958 |
| - | - | - | - | - | 195.00 | 0.42 | 0.00 | - | 755 | 3,554 |
| 204.75 | 0.00 | - | 2 | 2 | 200.00 | 0.42 | 0.00 | - | 6 | 3,184 |
| - | - | - | - | - | 205.00 | 0.35 | 0.00 | - | 173 | 2,787 |
| - | - | - | - | - | 210.00 | 0.48 | 0.00 | - | 16 | 3,348 |
| - | - | - | - | - | 215.00 | 0.65 | 0.00 | - | 202 | 4,262 |
| - | - | - | - | - | 220.00 | 0.56 | 0.00 | - | 319 | 2,932 |
| - | - | - | - | - | 225.00 | 0.66 | 0.00 | - | 4 | 2,943 |
| 166.71 | 0.00 | - | 3 | 3 | 230.00 | 0.67 | 0.00 | - | 351 | 2,287 |
| 154.74 | 0.00 | - | 6 | 6 | 235.00 | 0.84 | 0.00 | - | 294 | 2,461 |
| 167.20 | 0.00 | - | 9 | 9 | 240.00 | 0.77 | 0.00 | - | 484 | 6,521 |
| 167.40 | 0.00 | - | - | 1 | 245.00 | 0.87 | 0.00 | - | 574 | 5,334 |
| 134.40 | 0.00 | - | 1 | 7 | 250.00 | 0.86 | 0.00 | - | 32 | 7,083 |
| 156.40 | 0.00 | - | 2 | 1 | 255.00 | 0.91 | 0.00 | - | 4 | 3,619 |
| 131.20 | 0.00 | - | 2 | 2 | 260.00 | 0.97 | 0.00 | - | 309 | 3,564 |
| 150.59 | 0.00 | - | 2 | 0 | 265.00 | 1.25 | 0.00 | - | 735 | 2,718 |
| 119.69 | 0.00 | - | 6 | 4 | 270.00 | 1.17 | 0.00 | - | 1,159 | 5,418 |
| 133.65 | 0.00 | - | 4 | 4 | 275.00 | 1.54 | 0.00 | - | 26 | 5,435 |
| 122.55 | 0.00 | - | 4 | 100 | 280.00 | 1.31 | 0.00 | - | 52 | 4,280 |
| 131.96 | 0.00 | - | 42 | 119 | 285.00 | 1.43 | 0.00 | - | 338 | 1,912 |
| 105.00 | 0.00 | - | 1 | 176 | 290.00 | 1.58 | 0.00 | - | 884 | 3,548 |
| 101.51 | 0.00 | - | 1 | 41 | 295.00 | 1.82 | 0.00 | - | 1,393 | 3,273 |
| 103.10 | 0.00 | - | 1 | 11 | 300.00 | 1.80 | 0.00 | - | 144 | 7,837 |
| 102.21 | 0.00 | - | 3 | 5 | 305.00 | 2.10 | 0.00 | - | 26 | 3,565 |
| 93.31 | 0.00 | - | 1 | 2 | 310.00 | 2.20 | 0.00 | - | 841 | 2,917 |
| 77.78 | 0.00 | - | 6 | 104 | 315.00 | 2.62 | 0.00 | - | 777 | 3,767 |
| 80.51 | 0.00 | - | 4 | 7 | 320.00 | 2.70 | 0.00 | - | 1,961 | 5,548 |
| 68.52 | 0.00 | - | 1 | 11 | 325.00 | 3.14 | 0.00 | - | 4,210 | 10,387 |
| 76.30 | 0.00 | - | 5 | 20 | 330.00 | 3.41 | 0.00 | - | 5,345 | 11,061 |
| 64.18 | 0.00 | - | 5 | 111 | 335.00 | 3.99 | 0.00 | - | 1,399 | 4,510 |
| 61.33 | 0.00 | - | 11 | 286 | 340.00 | 4.48 | 0.00 | - | 2,203 | 8,965 |
| 55.96 | 0.00 | - | 2 | 207 | 345.00 | 4.92 | 0.00 | - | 763 | 10,257 |
| 54.57 | 0.00 | - | 2 | 44 | 350.00 | 5.58 | 0.00 | - | 1,937 | 20,005 |
| 48.42 | 0.00 | - | 63 | 100 | 355.00 | 6.50 | 0.00 | - | 315 | 10,688 |
| 48.86 | 0.00 | - | 1 | 127 | 360.00 | 7.07 | 0.00 | - | 920 | 17,953 |
| 42.98 | 0.00 | - | 2 | 77 | 365.00 | 8.16 | 0.00 | - | 218 | 15,814 |
| 38.24 | 0.00 | - | 22 | 247 | 370.00 | 9.06 | 0.00 | - | 3,410 | 12,561 |
| 34.92 | 0.00 | - | 36 | 458 | 375.00 | 10.22 | 0.00 | - | 998 | 13,486 |
| 33.25 | 0.00 | - | 4 | 183 | 380.00 | 11.48 | 0.00 | - | 3,261 | 14,967 |
| 25.25 | 0.00 | - | 2 | 7,471 | 385.00 | 12.92 | 0.00 | - | 439 | 7,582 |
| 23.77 | 0.00 | - | 435 | 3,597 | 390.00 | 14.42 | 0.00 | - | 1,022 | 10,684 |
| 21.14 | 0.00 | - | 1,313 | 5,997 | 395.00 | 16.16 | 0.00 | - | 3,317 | 9,179 |
| 18.06 | 0.00 | - | 738 | 9,275 | 400.00 | 18.28 | 0.00 | - | 1,340 | 15,210 |
| 14.77 | 0.00 | - | 3,910 | 6,643 | 405.00 | 20.52 | 0.00 | - | 567 | 7,724 |
| 12.48 | 0.00 | - | 1,614 | 4,188 | 410.00 | 22.60 | 0.00 | - | 114 | 3,977 |
| 10.08 | 0.00 | - | 1,738 | 4,770 | 415.00 | 26.02 | 0.00 | - | 15 | 6,842 |
| 7.83 | 0.00 | - | 404 | 7,936 | 420.00 | 28.42 | 0.00 | - | 31 | 7,397 |
| 6.00 | 0.00 | - | 395 | 4,146 | 425.00 | 31.80 | 0.00 | - | 16 | 553 |
| 4.32 | 0.00 | - | 331 | 3,764 | 430.00 | 35.50 | 0.00 | - | 3 | 403 |
| 3.24 | 0.00 | - | 611 | 3,734 | 435.00 | 43.42 | 0.00 | - | 1 | 108 |
| 2.33 | 0.00 | - | 66 | 9,517 | 440.00 | 47.55 | 0.00 | - | 2 | 14 |
| 1.78 | 0.00 | - | 52 | 8,122 | 445.00 | 53.98 | 0.00 | - | 2 | 6 |
| 1.25 | 0.00 | - | 1,177 | 14,938 | 450.00 | 58.81 | 0.00 | - | 1 | 35 |
| 0.79 | 0.00 | - | 662 | 7,053 | 455.00 | 64.15 | 0.00 | - | 1 | 0 |
| 0.62 | 0.00 | - | 164 | 5,789 | 460.00 | 66.53 | 0.00 | - | 2 | 3 |
| 0.45 | 0.00 | - | 15 | 1,911 | 465.00 | 65.53 | 0.00 | - | 4 | 2 |
| 0.31 | 0.00 | - | 4 | 1,403 | 470.00 | 79.41 | 0.00 | - | 2 | 1 |
| 0.23 | 0.00 | - | 86 | 1,082 | 475.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 39 | 7,331 | 480.00 | 91.08 | 0.00 | - | 2 | 0 |
| 0.13 | 0.00 | - | 133 | 9,427 | 485.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 1 | 8,001 | 490.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 127 | 1,986 | 495.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 9 | 14,205 | 500.00 | 100.15 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 10 | 1,782 | 505.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 6 | 337 | 510.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 10 | 1,066 | 515.00 | 115.23 | 0.00 | - | - | 0 |
| 0.04 | 0.00 | - | 85 | 1,103 | 520.00 | 124.33 | 0.00 | - | 2 | 0 |
| 0.04 | 0.00 | - | 73 | 795 | 525.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 424 | 530.00 | 146.01 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 12 | 432 | 535.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 198 | 540.00 | 141.05 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 204 | 371 | 545.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 30 | 502 | 550.00 | 147.36 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 550 | 582 | 555.00 | 152.36 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 47 | 560.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 62 | 565.00 | 159.86 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | - | 94 | 570.00 | 164.74 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 319 | 389 | 575.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 125 | 580.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 8 | 585.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 400 | 805 | 590.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 55 | 595.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 200 | 264 | 600.00 | 198.83 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 4 | 5 | 605.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 2 | 625.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 30 | 32 | 630.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 55 | 635.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 4 | 640.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 23 | 645.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 152 | 650.00 | 250.74 | 0.00 | - | - | 0 |
© 2023 Yahoo. All rights reserved.
