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
January 19, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 254.75 | -9.41 | -3.56% | 1 | 100 | 180.00 | 0.08 | 0.00 | - | 134 | 14,053 |
| 229.15 | 0.00 | - | 1 | 2 | 185.00 | 0.08 | 0.00 | - | 40 | 6,312 |
| 255.89 | 0.00 | - | 2 | 6 | 190.00 | 0.09 | -0.01 | -10.00% | 5 | 6,918 |
| 251.01 | 0.00 | - | 2 | 6 | 195.00 | 0.10 | 0.00 | - | 10 | 6,166 |
| 238.52 | 0.00 | - | 1 | 123 | 200.00 | 0.12 | 0.00 | - | 122 | 10,540 |
| 253.00 | 0.00 | - | 1 | 16 | 205.00 | 0.12 | -0.01 | -7.69% | 2 | 5,911 |
| 242.96 | 0.00 | - | 4 | 10 | 210.00 | 0.15 | 0.00 | - | 6 | 8,056 |
| 226.79 | 0.00 | - | 1 | 3 | 215.00 | 0.15 | +0.02 | +15.38% | 7 | 6,650 |
| 221.27 | 0.00 | - | 1 | 100 | 220.00 | 0.13 | 0.00 | - | 28 | 5,528 |
| 217.35 | 0.00 | - | 2 | 30 | 225.00 | 0.17 | -0.03 | -15.00% | 10 | 5,813 |
| 211.40 | 0.00 | - | 7 | 53 | 230.00 | 0.20 | -0.01 | -4.76% | 102 | 7,760 |
| 181.58 | 0.00 | - | 25 | 47 | 235.00 | 0.22 | 0.00 | - | 5 | 6,320 |
| 206.53 | 0.00 | - | 1 | 59 | 240.00 | 0.23 | -0.02 | -8.00% | 104 | 8,564 |
| 203.15 | 0.00 | - | 4 | 17 | 245.00 | 0.27 | -0.01 | -3.57% | 33 | 5,238 |
| 202.59 | 0.00 | - | 22 | 109 | 250.00 | 0.29 | 0.00 | - | 118 | 20,489 |
| 197.61 | 0.00 | - | 55 | 66 | 255.00 | 0.30 | 0.00 | - | 60 | 5,009 |
| 192.74 | 0.00 | - | 118 | 196 | 260.00 | 0.34 | 0.00 | - | 2 | 7,472 |
| 187.87 | 0.00 | - | 12 | 93 | 265.00 | 0.40 | 0.00 | - | 26 | 4,025 |
| 166.46 | -8.84 | -5.04% | 3 | 254 | 270.00 | 0.42 | 0.00 | - | 40 | 4,814 |
| 177.99 | 0.00 | - | 2 | 32 | 275.00 | 0.45 | 0.00 | - | 12 | 5,096 |
| 169.79 | 0.00 | - | 2 | 145 | 280.00 | 0.49 | 0.00 | - | 252 | 4,624 |
| 157.86 | 0.00 | - | 2 | 22 | 285.00 | 0.52 | +0.03 | +6.12% | 5 | 5,108 |
| 168.60 | 0.00 | - | 25 | 136 | 290.00 | 0.57 | -0.01 | -1.72% | 43 | 3,986 |
| 158.38 | 0.00 | - | 200 | 163 | 295.00 | 0.56 | -0.03 | -5.08% | 3 | 6,177 |
| 138.17 | 0.00 | - | 17 | 443 | 300.00 | 0.67 | -0.03 | -4.29% | 207 | 25,198 |
| 138.30 | 0.00 | - | 92 | 231 | 305.00 | 0.68 | -0.06 | -8.11% | 11 | 4,996 |
| 129.82 | 0.00 | - | 4 | 125 | 310.00 | 0.80 | 0.00 | - | 6 | 10,890 |
| 120.46 | -13.54 | -10.10% | 1 | 261 | 315.00 | 0.81 | -0.06 | -6.90% | 4 | 8,531 |
| 120.12 | 0.00 | - | 1 | 504 | 320.00 | 0.96 | -0.01 | -1.03% | 367 | 21,715 |
| 113.80 | 0.00 | - | 1 | 701 | 325.00 | 1.04 | 0.00 | - | 58 | 8,904 |
| 121.13 | 0.00 | - | 1 | 358 | 330.00 | 1.15 | +0.06 | +5.50% | 39 | 11,152 |
| 115.64 | 0.00 | - | 4 | 721 | 335.00 | 1.26 | -0.01 | -0.79% | 502 | 8,818 |
| 111.16 | 0.00 | - | 1 | 1,753 | 340.00 | 1.40 | +0.03 | +2.19% | 123 | 22,186 |
| 109.41 | 0.00 | - | 1 | 576 | 345.00 | 1.54 | -0.01 | -0.65% | 226 | 19,442 |
| 90.75 | 0.00 | - | 5 | 670 | 350.00 | 1.72 | -0.03 | -1.71% | 1,517 | 30,734 |
| 95.23 | 0.00 | - | 1 | 421 | 355.00 | 1.90 | +0.03 | +1.60% | 439 | 10,281 |
| 81.91 | 0.00 | - | 4 | 1,070 | 360.00 | 2.13 | +0.02 | +0.95% | 303 | 20,659 |
| 74.33 | 0.00 | - | 13 | 519 | 365.00 | 2.33 | +0.03 | +1.30% | 200 | 14,854 |
| 71.90 | 0.00 | - | 8 | 745 | 370.00 | 2.66 | +0.06 | +2.31% | 405 | 26,237 |
| 67.15 | 0.00 | - | 3 | 4,441 | 375.00 | 2.98 | +0.15 | +5.30% | 345 | 17,222 |
| 60.96 | -1.58 | -2.53% | 4 | 1,888 | 380.00 | 3.06 | -0.31 | -9.20% | 2,271 | 31,164 |
| 57.45 | -6.50 | -10.16% | 189 | 4,507 | 385.00 | 3.78 | -0.02 | -0.53% | 158 | 21,028 |
| 50.13 | -3.15 | -5.91% | 21 | 4,739 | 390.00 | 4.30 | +0.04 | +0.94% | 119 | 19,737 |
| 46.21 | -2.70 | -5.52% | 20 | 2,410 | 395.00 | 4.91 | +0.10 | +2.08% | 511 | 19,117 |
| 41.62 | -1.04 | -2.44% | 40 | 9,384 | 400.00 | 5.55 | -0.01 | -0.18% | 1,369 | 100,504 |
| 37.23 | -0.98 | -2.56% | 29 | 8,880 | 405.00 | 6.34 | +0.01 | +0.16% | 2,327 | 29,693 |
| 33.35 | -0.65 | -1.91% | 12 | 14,632 | 410.00 | 7.15 | +0.02 | +0.28% | 42,396 | 35,855 |
| 30.25 | -1.41 | -4.45% | 12 | 8,915 | 415.00 | 8.29 | +0.07 | +0.85% | 2,052 | 18,221 |
| 25.48 | -0.92 | -3.48% | 10 | 26,032 | 420.00 | 9.50 | +0.18 | +1.93% | 6,614 | 29,983 |
| 22.07 | -0.52 | -2.30% | 308 | 8,270 | 425.00 | 10.97 | +0.30 | +2.81% | 2,157 | 25,456 |
| 18.85 | -0.41 | -2.13% | 489 | 22,895 | 430.00 | 12.46 | +0.20 | +1.63% | 4,984 | 28,724 |
| 15.63 | -0.48 | -2.98% | 817 | 15,626 | 435.00 | 14.40 | +0.08 | +0.56% | 638 | 26,824 |
| 12.65 | -0.41 | -3.14% | 1,640 | 18,062 | 440.00 | 16.63 | +0.34 | +2.09% | 3,093 | 22,364 |
| 10.02 | -0.42 | -4.02% | 679 | 18,861 | 445.00 | 19.16 | +0.44 | +2.35% | 3,797 | 12,637 |
| 7.78 | -0.32 | -3.95% | 589 | 26,276 | 450.00 | 22.14 | +0.42 | +1.93% | 2,217 | 21,696 |
| 5.77 | -0.33 | -5.41% | 542 | 14,952 | 455.00 | 25.28 | +2.04 | +8.78% | 224 | 10,823 |
| 4.19 | -0.24 | -5.42% | 753 | 34,378 | 460.00 | 29.17 | +0.09 | +0.31% | 44 | 10,061 |
| 2.98 | -0.23 | -7.17% | 416 | 17,400 | 465.00 | 33.25 | -0.09 | -0.27% | 9 | 1,900 |
| 2.04 | -0.20 | -8.93% | 2,228 | 27,388 | 470.00 | 38.80 | +0.40 | +1.04% | 106 | 255 |
| 1.39 | -0.16 | -10.32% | 652 | 13,359 | 475.00 | 44.34 | +1.02 | +2.35% | 350 | 132 |
| 0.93 | -0.12 | -11.43% | 713 | 15,267 | 480.00 | 49.90 | +2.95 | +6.28% | 162 | 61 |
| 0.69 | -0.04 | -5.48% | 318 | 12,004 | 485.00 | 50.85 | 0.00 | - | 1 | 2 |
| 0.44 | -0.07 | -13.73% | 352 | 10,406 | 490.00 | 59.20 | +13.88 | +30.63% | 7 | 8 |
| 0.32 | -0.04 | -11.11% | 419 | 5,477 | 495.00 | 62.75 | +2.46 | +4.08% | 1 | 1 |
| 0.23 | -0.03 | -11.54% | 472 | 17,182 | 500.00 | 68.69 | +1.75 | +2.61% | 257 | 57 |
| 0.18 | -0.01 | -5.26% | 269 | 8,826 | 505.00 | 65.54 | 0.00 | - | 2 | 2 |
| 0.13 | -0.03 | -18.75% | 114 | 13,370 | 510.00 | 70.54 | 0.00 | - | 1 | 1 |
| 0.11 | -0.02 | -15.38% | 6 | 5,199 | 515.00 | 75.53 | 0.00 | - | 1 | 1 |
| 0.09 | -0.01 | -10.00% | 181 | 13,066 | 520.00 | 80.56 | 0.00 | - | 4 | 0 |
| 0.08 | -0.01 | -11.11% | 60 | 5,840 | 525.00 | 85.76 | 0.00 | - | 1 | 1 |
| 0.07 | 0.00 | - | 112 | 5,905 | 530.00 | 99.51 | +10.01 | +11.18% | 2 | 2 |
| 0.05 | -0.01 | -16.67% | 29 | 2,678 | 535.00 | 104.42 | +17.36 | +19.94% | 2 | 2 |
| 0.04 | -0.01 | -20.00% | 61 | 1,995 | 540.00 | 109.54 | +8.75 | +8.68% | 4 | 0 |
| 0.04 | -0.01 | -20.00% | 23 | 923 | 545.00 | 107.60 | 0.00 | - | 2 | 0 |
| 0.03 | -0.01 | -25.00% | 3 | 7,632 | 550.00 | 142.70 | 0.00 | - | 3 | 0 |
| 0.03 | -0.01 | -25.00% | 100 | 3,398 | 555.00 | 125.50 | 0.00 | - | 20 | 10 |
| 0.03 | 0.00 | - | 101 | 4,181 | 560.00 | 174.07 | 0.00 | - | 2 | 0 |
| 0.02 | -0.01 | -33.33% | 176 | 1,666 | 565.00 | 164.00 | 0.00 | - | 1 | 0 |
| 0.03 | +0.01 | +50.00% | 8 | 5,304 | 570.00 | 186.48 | 0.00 | - | 3 | 0 |
| 0.02 | 0.00 | - | 5 | 2,523 | 575.00 | 142.73 | +1.61 | +1.14% | 37 | 15 |
| 0.02 | 0.00 | - | 55 | 24,682 | 580.00 | 139.55 | 0.00 | - | 30 | 0 |
| 0.02 | 0.00 | - | 35 | 1,731 | 585.00 | 149.55 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 3 | 1,480 | 590.00 | 183.52 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 20 | 1,043 | 595.00 | 184.70 | 0.00 | - | 50 | 0 |
| 0.01 | 0.00 | - | 41 | 14,973 | 600.00 | 198.24 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 31 | 1,974 | 605.00 | 230.33 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 18 | 1,535 | 610.00 | 207.85 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 78 | 4,917 | 615.00 | 212.94 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 1 | 460 | 620.00 | 207.34 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 2 | 258 | 625.00 | 249.09 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 20 | 3,416 | 630.00 | 190.61 | 0.00 | - | 12 | 6 |
| 0.01 | 0.00 | - | 25 | 3,081 | 635.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 25 | 569 | 640.00 | 193.02 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 21 | 2,113 | 645.00 | 197.90 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 2 | 1,555 | 650.00 | 256.55 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 4 | 36,714 | 655.00 | 255.50 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 4 | 30,095 | 660.00 | 270.30 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 195 | 11,516 | 665.00 | 263.10 | 0.00 | - | 19 | 0 |
| 0.01 | 0.00 | - | 63 | 37,515 | 670.00 | 277.86 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 101 | 3,879 | 675.00 | 228.65 | 0.00 | - | 65 | 26 |
| 0.01 | 0.00 | - | 3 | 748 | 680.00 | 282.45 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 152 | 2,109 | 685.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 666 | 690.00 | 288.06 | 0.00 | - | 65 | 63 |
| 0.01 | 0.00 | - | 9 | 591 | 695.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 6 | 4,322 | 700.00 | 272.34 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 1 | 275 | 705.00 | 249.74 | 0.00 | - | 9 | 9 |
| 0.03 | 0.00 | - | 300 | 1,125 | 710.00 | 257.51 | 0.00 | - | 1 | 24 |
| 0.01 | 0.00 | - | 3 | 16,929 | 720.00 | 280.61 | 0.00 | - | 944 | 0 |
© 2023 Yahoo. All rights reserved.
