Canada markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
430.42-0.97 (-0.22%)
At close: 04:00PM EDT
430.69 +0.27 (+0.06%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Calls
January 19, 2024
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
254.75-9.41-3.56%1100180.000.080.00-13414,053
229.150.00-12185.000.080.00-406,312
255.890.00-26190.000.09-0.01-10.00%56,918
251.010.00-26195.000.100.00-106,166
238.520.00-1123200.000.120.00-12210,540
253.000.00-116205.000.12-0.01-7.69%25,911
242.960.00-410210.000.150.00-68,056
226.790.00-13215.000.15+0.02+15.38%76,650
221.270.00-1100220.000.130.00-285,528
217.350.00-230225.000.17-0.03-15.00%105,813
211.400.00-753230.000.20-0.01-4.76%1027,760
181.580.00-2547235.000.220.00-56,320
206.530.00-159240.000.23-0.02-8.00%1048,564
203.150.00-417245.000.27-0.01-3.57%335,238
202.590.00-22109250.000.290.00-11820,489
197.610.00-5566255.000.300.00-605,009
192.740.00-118196260.000.340.00-27,472
187.870.00-1293265.000.400.00-264,025
166.46-8.84-5.04%3254270.000.420.00-404,814
177.990.00-232275.000.450.00-125,096
169.790.00-2145280.000.490.00-2524,624
157.860.00-222285.000.52+0.03+6.12%55,108
168.600.00-25136290.000.57-0.01-1.72%433,986
158.380.00-200163295.000.56-0.03-5.08%36,177
138.170.00-17443300.000.67-0.03-4.29%20725,198
138.300.00-92231305.000.68-0.06-8.11%114,996
129.820.00-4125310.000.800.00-610,890
120.46-13.54-10.10%1261315.000.81-0.06-6.90%48,531
120.120.00-1504320.000.96-0.01-1.03%36721,715
113.800.00-1701325.001.040.00-588,904
121.130.00-1358330.001.15+0.06+5.50%3911,152
115.640.00-4721335.001.26-0.01-0.79%5028,818
111.160.00-11,753340.001.40+0.03+2.19%12322,186
109.410.00-1576345.001.54-0.01-0.65%22619,442
90.750.00-5670350.001.72-0.03-1.71%1,51730,734
95.230.00-1421355.001.90+0.03+1.60%43910,281
81.910.00-41,070360.002.13+0.02+0.95%30320,659
74.330.00-13519365.002.33+0.03+1.30%20014,854
71.900.00-8745370.002.66+0.06+2.31%40526,237
67.150.00-34,441375.002.98+0.15+5.30%34517,222
60.96-1.58-2.53%41,888380.003.06-0.31-9.20%2,27131,164
57.45-6.50-10.16%1894,507385.003.78-0.02-0.53%15821,028
50.13-3.15-5.91%214,739390.004.30+0.04+0.94%11919,737
46.21-2.70-5.52%202,410395.004.91+0.10+2.08%51119,117
41.62-1.04-2.44%409,384400.005.55-0.01-0.18%1,369100,504
37.23-0.98-2.56%298,880405.006.34+0.01+0.16%2,32729,693
33.35-0.65-1.91%1214,632410.007.15+0.02+0.28%42,39635,855
30.25-1.41-4.45%128,915415.008.29+0.07+0.85%2,05218,221
25.48-0.92-3.48%1026,032420.009.50+0.18+1.93%6,61429,983
22.07-0.52-2.30%3088,270425.0010.97+0.30+2.81%2,15725,456
18.85-0.41-2.13%48922,895430.0012.46+0.20+1.63%4,98428,724
15.63-0.48-2.98%81715,626435.0014.40+0.08+0.56%63826,824
12.65-0.41-3.14%1,64018,062440.0016.63+0.34+2.09%3,09322,364
10.02-0.42-4.02%67918,861445.0019.16+0.44+2.35%3,79712,637
7.78-0.32-3.95%58926,276450.0022.14+0.42+1.93%2,21721,696
5.77-0.33-5.41%54214,952455.0025.28+2.04+8.78%22410,823
4.19-0.24-5.42%75334,378460.0029.17+0.09+0.31%4410,061
2.98-0.23-7.17%41617,400465.0033.25-0.09-0.27%91,900
2.04-0.20-8.93%2,22827,388470.0038.80+0.40+1.04%106255
1.39-0.16-10.32%65213,359475.0044.34+1.02+2.35%350132
0.93-0.12-11.43%71315,267480.0049.90+2.95+6.28%16261
0.69-0.04-5.48%31812,004485.0050.850.00-12
0.44-0.07-13.73%35210,406490.0059.20+13.88+30.63%78
0.32-0.04-11.11%4195,477495.0062.75+2.46+4.08%11
0.23-0.03-11.54%47217,182500.0068.69+1.75+2.61%25757
0.18-0.01-5.26%2698,826505.0065.540.00-22
0.13-0.03-18.75%11413,370510.0070.540.00-11
0.11-0.02-15.38%65,199515.0075.530.00-11
0.09-0.01-10.00%18113,066520.0080.560.00-40
0.08-0.01-11.11%605,840525.0085.760.00-11
0.070.00-1125,905530.0099.51+10.01+11.18%22
0.05-0.01-16.67%292,678535.00104.42+17.36+19.94%22
0.04-0.01-20.00%611,995540.00109.54+8.75+8.68%40
0.04-0.01-20.00%23923545.00107.600.00-20
0.03-0.01-25.00%37,632550.00142.700.00-30
0.03-0.01-25.00%1003,398555.00125.500.00-2010
0.030.00-1014,181560.00174.070.00-20
0.02-0.01-33.33%1761,666565.00164.000.00-10
0.03+0.01+50.00%85,304570.00186.480.00-30
0.020.00-52,523575.00142.73+1.61+1.14%3715
0.020.00-5524,682580.00139.550.00-300
0.020.00-351,731585.00149.550.00-10
0.010.00-31,480590.00183.520.00--0
0.020.00-201,043595.00184.700.00-500
0.010.00-4114,973600.00198.240.00-10
0.010.00-311,974605.00230.330.00-10
0.010.00-181,535610.00207.850.00-11
0.010.00-784,917615.00212.940.00-11
0.010.00-1460620.00207.340.00-20
0.010.00-2258625.00249.090.00-20
0.010.00-203,416630.00190.610.00-126
0.010.00-253,081635.00-----
0.010.00-25569640.00193.020.00-10
0.010.00-212,113645.00197.900.00-10
0.010.00-21,555650.00256.550.00-20
0.010.00-436,714655.00255.500.00-10
0.010.00-430,095660.00270.300.00-20
0.010.00-19511,516665.00263.100.00-190
0.010.00-6337,515670.00277.860.00-10
0.010.00-1013,879675.00228.650.00-6526
0.010.00-3748680.00282.450.00-20
0.010.00-1522,109685.00-----
0.010.00-5666690.00288.060.00-6563
0.010.00-9591695.00-----
0.010.00-64,322700.00272.340.00-10
0.020.00-1275705.00249.740.00-99
0.030.00-3001,125710.00257.510.00-124
0.010.00-316,929720.00280.610.00-9440