SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:00AM EDT. Market open.
Calls
January 19, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 215.60 | 0.00 | - | 2 | 135 | 180.00 | 0.90 | -0.17 | -15.89% | 5 | 3,200 |
| 218.58 | 0.00 | - | - | 3 | 185.00 | 1.10 | 0.00 | - | 1 | 294 |
| 203.50 | 0.00 | - | 3 | 5 | 190.00 | 1.21 | 0.00 | - | 16 | 290 |
| 209.49 | 0.00 | - | 4 | 2 | 195.00 | 1.14 | 0.00 | - | 6 | 267 |
| 200.00 | 0.00 | - | 2 | 137 | 200.00 | 1.29 | -0.21 | -14.00% | 1 | 2,674 |
| 198.24 | 0.00 | - | 1 | 20 | 205.00 | 1.40 | +0.12 | +9.38% | 7 | 473 |
| 189.88 | 0.00 | - | 1 | 7 | 210.00 | 1.70 | 0.00 | - | 11 | 2,284 |
| 165.50 | 0.00 | - | 1 | 2 | 215.00 | 2.03 | 0.00 | - | 12 | 714 |
| 184.86 | 0.00 | - | 1 | 28 | 220.00 | 1.98 | 0.00 | - | 5 | 528 |
| 176.50 | 0.00 | - | 14 | 10 | 225.00 | 2.31 | 0.00 | - | 10 | 376 |
| 162.10 | 0.00 | - | 11 | 52 | 230.00 | 1.99 | -0.50 | -20.08% | 2 | 2,681 |
| 156.11 | 0.00 | - | 1 | 46 | 235.00 | 2.22 | 0.00 | - | 136 | 720 |
| 165.71 | 0.00 | - | 8 | 59 | 240.00 | 2.25 | -0.35 | -13.46% | 4 | 1,606 |
| 162.00 | 0.00 | - | 2 | 20 | 245.00 | 2.84 | 0.00 | - | 1 | 3,284 |
| 151.18 | 0.00 | - | 3 | 78 | 250.00 | 2.59 | -0.18 | -6.50% | 1 | 5,610 |
| 151.40 | 0.00 | - | 1 | 31 | 255.00 | 3.22 | 0.00 | - | 31 | 1,820 |
| 145.96 | 0.00 | - | 4 | 121 | 260.00 | 3.09 | +0.18 | +6.19% | 1 | 825 |
| 136.00 | 0.00 | - | 6 | 42 | 265.00 | 4.11 | 0.00 | - | 4 | 544 |
| 128.03 | 0.00 | - | 10 | 186 | 270.00 | 3.49 | 0.00 | - | 50 | 2,078 |
| 132.54 | +0.54 | +0.41% | 1 | 32 | 275.00 | 3.91 | -0.52 | -11.74% | 2 | 1,618 |
| 130.05 | 0.00 | - | 1 | 134 | 280.00 | 4.47 | 0.00 | - | 2 | 1,826 |
| 124.66 | 0.00 | - | 2 | 25 | 285.00 | 5.21 | 0.00 | - | 75 | 1,765 |
| 117.64 | 0.00 | - | 1 | 166 | 290.00 | 5.75 | 0.00 | - | 9 | 1,611 |
| 115.60 | 0.00 | - | 8 | 88 | 295.00 | 5.84 | 0.00 | - | 42 | 5,621 |
| 109.88 | +3.68 | +3.47% | 12 | 526 | 300.00 | 5.78 | -0.02 | -0.34% | 18 | 18,948 |
| 101.27 | 0.00 | - | 2 | 307 | 305.00 | 6.51 | 0.00 | - | 37 | 2,746 |
| 107.65 | 0.00 | - | 1 | 160 | 310.00 | 8.13 | 0.00 | - | 4 | 8,120 |
| 97.50 | 0.00 | - | 2 | 72 | 315.00 | 8.00 | 0.00 | - | 122 | 5,278 |
| 87.33 | 0.00 | - | 30 | 542 | 320.00 | 7.95 | -0.45 | -5.36% | 5 | 15,145 |
| 89.50 | 0.00 | - | 1 | 733 | 325.00 | 8.50 | -0.67 | -7.31% | 7 | 5,849 |
| 80.78 | 0.00 | - | 3 | 430 | 330.00 | 9.20 | -0.55 | -5.64% | 3 | 7,913 |
| 81.21 | +4.61 | +6.02% | 3 | 881 | 335.00 | 9.71 | -1.20 | -11.00% | 6 | 5,440 |
| 74.80 | 0.00 | - | 1 | 1,683 | 340.00 | 10.51 | -0.89 | -7.81% | 5 | 17,834 |
| 72.76 | +0.72 | +1.00% | 1 | 547 | 345.00 | 12.25 | 0.00 | - | 92 | 17,781 |
| 66.00 | 0.00 | - | 2 | 757 | 350.00 | 12.20 | -0.25 | -2.01% | 131 | 18,364 |
| 65.00 | 0.00 | - | 16 | 440 | 355.00 | 13.53 | -0.75 | -5.25% | 26 | 10,182 |
| 59.70 | +2.10 | +3.65% | 1 | 1,029 | 360.00 | 14.68 | -0.53 | -3.48% | 3 | 9,284 |
| 52.50 | 0.00 | - | 6 | 559 | 365.00 | 16.07 | -0.73 | -4.35% | 9 | 11,157 |
| 53.34 | +1.29 | +2.48% | 6 | 440 | 370.00 | 17.38 | -0.62 | -3.44% | 2 | 9,452 |
| 50.40 | +2.00 | +4.13% | 6 | 4,572 | 375.00 | 18.85 | -0.51 | -2.63% | 1 | 10,076 |
| 46.65 | +3.10 | +7.12% | 266 | 1,844 | 380.00 | 19.80 | +0.62 | +3.23% | 2 | 11,913 |
| 42.92 | +1.82 | +4.43% | 840 | 3,988 | 385.00 | 21.74 | -0.32 | -1.45% | 2 | 16,787 |
| 39.40 | +1.38 | +3.63% | 383 | 5,620 | 390.00 | 22.30 | -1.45 | -6.11% | 13 | 10,157 |
| 36.64 | +1.44 | +4.09% | 3 | 2,162 | 395.00 | 25.00 | -0.18 | -0.71% | 13 | 7,945 |
| 32.68 | +1.19 | +3.78% | 284 | 7,460 | 400.00 | 25.80 | -1.70 | -6.18% | 15 | 20,169 |
| 29.14 | +0.81 | +2.86% | 1 | 8,811 | 405.00 | 27.50 | -1.82 | -6.21% | 3 | 11,806 |
| 25.80 | 0.00 | - | 88 | 10,137 | 410.00 | 32.00 | 0.00 | - | 25 | 4,835 |
| 23.41 | 0.00 | - | 71 | 6,475 | 415.00 | 33.98 | 0.00 | - | 2 | 4,694 |
| 21.50 | +0.99 | +4.83% | 138 | 9,790 | 420.00 | 35.17 | -0.77 | -2.14% | 3 | 4,271 |
| 18.44 | +0.29 | +1.60% | 328 | 5,780 | 425.00 | 36.50 | 0.00 | - | 85 | 4,183 |
| 16.45 | +1.02 | +6.61% | 508 | 22,226 | 430.00 | 39.06 | -2.20 | -5.33% | 1 | 2,013 |
| 13.39 | 0.00 | - | 96 | 9,795 | 435.00 | 42.74 | 0.00 | - | 4 | 1,406 |
| 12.42 | +0.59 | +4.99% | 2 | 14,161 | 440.00 | 50.69 | 0.00 | - | 11 | 1,881 |
| 10.65 | +0.74 | +7.47% | 1 | 7,469 | 445.00 | 51.56 | 0.00 | - | 22 | 495 |
| 8.50 | +0.70 | +8.97% | 1 | 7,983 | 450.00 | 57.50 | 0.00 | - | 3 | 1,787 |
| 7.00 | -0.05 | -0.71% | 2 | 3,833 | 455.00 | 62.80 | 0.00 | - | 1 | 594 |
| 5.91 | +0.41 | +7.45% | 117 | 13,304 | 460.00 | 67.22 | 0.00 | - | 3 | 74 |
| 5.04 | 0.00 | - | 54 | 4,495 | 465.00 | 63.51 | 0.00 | - | 175 | 65 |
| 4.30 | +0.53 | +14.06% | 1 | 9,572 | 470.00 | 68.48 | 0.00 | - | 125 | 43 |
| 3.37 | +0.45 | +15.41% | 10 | 3,844 | 475.00 | 83.53 | 0.00 | - | 125 | 92 |
| 2.40 | 0.00 | - | 35 | 5,249 | 480.00 | 83.00 | 0.00 | - | 1 | 15 |
| 1.96 | 0.00 | - | 39 | 1,777 | 485.00 | 86.61 | 0.00 | - | 2 | 0 |
| 1.73 | +0.04 | +2.37% | 1 | 3,744 | 490.00 | 84.00 | 0.00 | - | 1 | 5 |
| 1.48 | +0.11 | +8.03% | 38 | 844 | 495.00 | 95.64 | 0.00 | - | 1 | 1 |
| 1.20 | +0.06 | +5.26% | 15 | 10,222 | 500.00 | 110.04 | 0.00 | - | 453 | 44 |
| 1.06 | +0.10 | +10.42% | 12 | 1,547 | 505.00 | 120.42 | 0.00 | - | 200 | 2 |
| 0.71 | 0.00 | - | 22 | 1,104 | 510.00 | 125.32 | 0.00 | - | 200 | 5 |
| 0.72 | +0.04 | +5.88% | 1 | 851 | 515.00 | 105.27 | 0.00 | - | 2 | 1 |
| 0.60 | 0.00 | - | 11 | 2,538 | 520.00 | 124.29 | 0.00 | - | 1 | 5 |
| 0.52 | 0.00 | - | 1 | 2,520 | 525.00 | 125.51 | 0.00 | - | 2 | 1 |
| 0.42 | 0.00 | - | 1 | 1,158 | 530.00 | 143.80 | 0.00 | - | 7 | 2 |
| 0.38 | +0.08 | +26.67% | 3 | 1,884 | 535.00 | 134.61 | 0.00 | - | 3 | 2 |
| 0.31 | 0.00 | - | 2 | 1,565 | 540.00 | 154.00 | 0.00 | - | 2 | 0 |
| 0.33 | 0.00 | - | 17 | 567 | 545.00 | 131.40 | 0.00 | - | 2 | 2 |
| 0.30 | +0.03 | +11.11% | 5 | 2,474 | 550.00 | 178.62 | 0.00 | - | 2 | 0 |
| 0.19 | 0.00 | - | 15 | 722 | 555.00 | 125.50 | 0.00 | - | 20 | 10 |
| 0.22 | +0.07 | +46.67% | 6 | 1,432 | 560.00 | 174.07 | 0.00 | - | 2 | 0 |
| 0.20 | 0.00 | - | 1 | 325 | 565.00 | 171.60 | 0.00 | - | 1 | 1 |
| 0.15 | 0.00 | - | 3 | 426 | 570.00 | 186.48 | 0.00 | - | 3 | 0 |
| 0.13 | 0.00 | - | 26 | 292 | 575.00 | 181.00 | 0.00 | - | 1 | 6 |
| 0.16 | 0.00 | - | 70 | 1,600 | 580.00 | 202.46 | 0.00 | - | 10 | 0 |
| 0.09 | 0.00 | - | 1 | 203 | 585.00 | 207.90 | 0.00 | - | - | 0 |
| 0.13 | 0.00 | - | 1 | 152 | 590.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 298 | 595.00 | 184.70 | 0.00 | - | 50 | 0 |
| 0.08 | 0.00 | - | 8 | 5,256 | 600.00 | 198.24 | 0.00 | - | 1 | 0 |
| 0.06 | 0.00 | - | 1 | 115 | 605.00 | 230.33 | 0.00 | - | 1 | 0 |
| 0.09 | +0.03 | +50.00% | 1 | 619 | 610.00 | 207.85 | 0.00 | - | 1 | 1 |
| 0.07 | 0.00 | - | 4 | 403 | 615.00 | 212.94 | 0.00 | - | 1 | 1 |
| 0.13 | 0.00 | - | 1 | 422 | 620.00 | 244.12 | 0.00 | - | 2 | 0 |
| 0.07 | 0.00 | - | 1 | 99 | 625.00 | 249.09 | 0.00 | - | 2 | 0 |
| 0.08 | 0.00 | - | 1 | 713 | 630.00 | 190.61 | 0.00 | - | 12 | 6 |
| 0.07 | 0.00 | - | 1 | 91 | 635.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 4 | 289 | 640.00 | 264.78 | 0.00 | - | 31 | 0 |
| 0.05 | 0.00 | - | 1 | 227 | 645.00 | 247.67 | 0.00 | - | 3 | 0 |
| 0.04 | 0.00 | - | 10 | 1,350 | 650.00 | 256.55 | 0.00 | - | 2 | 0 |
| 0.04 | 0.00 | - | 9 | 500 | 655.00 | 255.50 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 5 | 681 | 660.00 | 270.30 | 0.00 | - | 2 | 0 |
| 0.04 | +0.01 | +33.33% | 14 | 4,249 | 665.00 | 263.10 | 0.00 | - | 19 | 0 |
| 0.05 | 0.00 | - | 1 | 199 | 670.00 | 277.86 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 10 | 25 | 675.00 | 228.65 | 0.00 | - | 65 | 26 |
| 0.02 | 0.00 | - | 1 | 397 | 680.00 | 282.45 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 55 | 1,555 | 685.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 235 | 690.00 | 288.06 | 0.00 | - | 65 | 63 |
| 0.07 | +0.03 | +75.00% | 1 | 170 | 695.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 3,270 | 700.00 | 310.07 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 1 | 275 | 705.00 | 249.74 | 0.00 | - | 9 | 9 |
| 0.08 | 0.00 | - | 2 | 617 | 710.00 | 257.51 | 0.00 | - | 1 | 24 |
| 0.03 | +0.01 | +50.00% | 23 | 14,420 | 720.00 | 317.88 | 0.00 | - | 1 | 0 |
© 2023 Yahoo. All rights reserved.
