Canada markets open in 5 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
395.75+2.58 (+0.66%)
At close: 04:00PM EDT
398.27 +2.52 (+0.64%)
Pre-Market: 09:25AM EDT
In The Money
Show:ListStraddle
Calls
July 21, 2023
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
249.000.00--1150.000.170.00-3817,568
-----155.000.230.00-1,0127,908
239.990.00--1160.000.270.00-15,357
-----165.000.240.00-253,725
-----170.000.380.00-503,477
-----175.000.330.00-14,253
-----180.000.370.00-64,039
-----185.000.260.00-23,005
-----190.000.300.00-22,958
-----195.000.420.00-7553,554
204.750.00-22200.000.420.00-63,184
-----205.000.350.00-1732,787
-----210.000.480.00-163,348
-----215.000.650.00-2024,262
-----220.000.560.00-3192,932
-----225.000.660.00-42,943
166.710.00-33230.000.670.00-3512,287
154.740.00-66235.000.840.00-2942,461
167.200.00-99240.000.770.00-4846,521
167.400.00--1245.000.870.00-5745,334
134.400.00-17250.000.860.00-327,083
156.400.00-21255.000.910.00-43,619
131.200.00-22260.000.970.00-3093,564
150.590.00-20265.001.250.00-7352,718
119.690.00-64270.001.170.00-1,1595,418
133.650.00-44275.001.540.00-265,435
122.550.00-4100280.001.310.00-524,280
131.960.00-42119285.001.430.00-3381,912
105.000.00-1176290.001.580.00-8843,548
101.510.00-141295.001.820.00-1,3933,273
103.100.00-111300.001.800.00-1447,837
102.210.00-35305.002.100.00-263,565
93.310.00-12310.002.200.00-8412,917
77.780.00-6104315.002.620.00-7773,767
80.510.00-47320.002.700.00-1,9615,548
68.520.00-111325.003.140.00-4,21010,387
76.300.00-520330.003.410.00-5,34511,061
64.180.00-5111335.003.990.00-1,3994,510
61.330.00-11286340.004.480.00-2,2038,965
55.960.00-2207345.004.920.00-76310,257
54.570.00-244350.005.580.00-1,93720,005
48.420.00-63100355.006.500.00-31510,688
48.860.00-1127360.007.070.00-92017,953
42.980.00-277365.008.160.00-21815,814
38.240.00-22247370.009.060.00-3,41012,561
34.920.00-36458375.0010.220.00-99813,486
33.250.00-4183380.0011.480.00-3,26114,967
25.250.00-27,471385.0012.920.00-4397,582
23.770.00-4353,597390.0014.420.00-1,02210,684
21.140.00-1,3135,997395.0016.160.00-3,3179,179
18.060.00-7389,275400.0018.280.00-1,34015,210
14.770.00-3,9106,643405.0020.520.00-5677,724
12.480.00-1,6144,188410.0022.600.00-1143,977
10.080.00-1,7384,770415.0026.020.00-156,842
7.830.00-4047,936420.0028.420.00-317,397
6.000.00-3954,146425.0031.800.00-16553
4.320.00-3313,764430.0035.500.00-3403
3.240.00-6113,734435.0043.420.00-1108
2.330.00-669,517440.0047.550.00-214
1.780.00-528,122445.0053.980.00-26
1.250.00-1,17714,938450.0058.810.00-135
0.790.00-6627,053455.0064.150.00-10
0.620.00-1645,789460.0066.530.00-23
0.450.00-151,911465.0065.530.00-42
0.310.00-41,403470.0079.410.00-21
0.230.00-861,082475.00-----
0.170.00-397,331480.0091.080.00-20
0.130.00-1339,427485.00-----
0.090.00-18,001490.00-----
0.060.00-1271,986495.00-----
0.060.00-914,205500.00100.150.00--0
0.050.00-101,782505.00-----
0.040.00-6337510.00-----
0.030.00-101,066515.00115.230.00--0
0.040.00-851,103520.00124.330.00-20
0.040.00-73795525.00-----
0.010.00-10424530.00146.010.00--0
0.020.00-12432535.00-----
0.020.00-1198540.00141.050.00--0
0.020.00-204371545.00-----
0.010.00-30502550.00147.360.00--0
0.010.00-550582555.00152.360.00--0
0.010.00-147560.00-----
0.010.00-162565.00159.860.00-20
0.010.00--94570.00164.740.00-20
0.010.00-319389575.00-----
0.010.00-3125580.00-----
0.040.00-18585.00-----
0.010.00-400805590.00-----
0.010.00-155595.00-----
0.020.00-200264600.00198.830.00--0
0.010.00-45605.00-----
0.010.00-12625.00-----
0.010.00-3032630.00-----
0.010.00-155635.00-----
0.010.00-14640.00-----
0.010.00-223645.00-----
0.010.00-1152650.00250.740.00--0