Canada markets close in 5 hours

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
396.49+0.74 (+0.19%)
As of 11:00AM EDT. Market open.
In The Money
Show:ListStraddle
Calls
January 19, 2024
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
215.600.00-2135180.000.90-0.17-15.89%53,200
218.580.00--3185.001.100.00-1294
203.500.00-35190.001.210.00-16290
209.490.00-42195.001.140.00-6267
200.000.00-2137200.001.29-0.21-14.00%12,674
198.240.00-120205.001.40+0.12+9.38%7473
189.880.00-17210.001.700.00-112,284
165.500.00-12215.002.030.00-12714
184.860.00-128220.001.980.00-5528
176.500.00-1410225.002.310.00-10376
162.100.00-1152230.001.99-0.50-20.08%22,681
156.110.00-146235.002.220.00-136720
165.710.00-859240.002.25-0.35-13.46%41,606
162.000.00-220245.002.840.00-13,284
151.180.00-378250.002.59-0.18-6.50%15,610
151.400.00-131255.003.220.00-311,820
145.960.00-4121260.003.09+0.18+6.19%1825
136.000.00-642265.004.110.00-4544
128.030.00-10186270.003.490.00-502,078
132.54+0.54+0.41%132275.003.91-0.52-11.74%21,618
130.050.00-1134280.004.470.00-21,826
124.660.00-225285.005.210.00-751,765
117.640.00-1166290.005.750.00-91,611
115.600.00-888295.005.840.00-425,621
109.88+3.68+3.47%12526300.005.78-0.02-0.34%1818,948
101.270.00-2307305.006.510.00-372,746
107.650.00-1160310.008.130.00-48,120
97.500.00-272315.008.000.00-1225,278
87.330.00-30542320.007.95-0.45-5.36%515,145
89.500.00-1733325.008.50-0.67-7.31%75,849
80.780.00-3430330.009.20-0.55-5.64%37,913
81.21+4.61+6.02%3881335.009.71-1.20-11.00%65,440
74.800.00-11,683340.0010.51-0.89-7.81%517,834
72.76+0.72+1.00%1547345.0012.250.00-9217,781
66.000.00-2757350.0012.20-0.25-2.01%13118,364
65.000.00-16440355.0013.53-0.75-5.25%2610,182
59.70+2.10+3.65%11,029360.0014.68-0.53-3.48%39,284
52.500.00-6559365.0016.07-0.73-4.35%911,157
53.34+1.29+2.48%6440370.0017.38-0.62-3.44%29,452
50.40+2.00+4.13%64,572375.0018.85-0.51-2.63%110,076
46.65+3.10+7.12%2661,844380.0019.80+0.62+3.23%211,913
42.92+1.82+4.43%8403,988385.0021.74-0.32-1.45%216,787
39.40+1.38+3.63%3835,620390.0022.30-1.45-6.11%1310,157
36.64+1.44+4.09%32,162395.0025.00-0.18-0.71%137,945
32.68+1.19+3.78%2847,460400.0025.80-1.70-6.18%1520,169
29.14+0.81+2.86%18,811405.0027.50-1.82-6.21%311,806
25.800.00-8810,137410.0032.000.00-254,835
23.410.00-716,475415.0033.980.00-24,694
21.50+0.99+4.83%1389,790420.0035.17-0.77-2.14%34,271
18.44+0.29+1.60%3285,780425.0036.500.00-854,183
16.45+1.02+6.61%50822,226430.0039.06-2.20-5.33%12,013
13.390.00-969,795435.0042.740.00-41,406
12.42+0.59+4.99%214,161440.0050.690.00-111,881
10.65+0.74+7.47%17,469445.0051.560.00-22495
8.50+0.70+8.97%17,983450.0057.500.00-31,787
7.00-0.05-0.71%23,833455.0062.800.00-1594
5.91+0.41+7.45%11713,304460.0067.220.00-374
5.040.00-544,495465.0063.510.00-17565
4.30+0.53+14.06%19,572470.0068.480.00-12543
3.37+0.45+15.41%103,844475.0083.530.00-12592
2.400.00-355,249480.0083.000.00-115
1.960.00-391,777485.0086.610.00-20
1.73+0.04+2.37%13,744490.0084.000.00-15
1.48+0.11+8.03%38844495.0095.640.00-11
1.20+0.06+5.26%1510,222500.00110.040.00-45344
1.06+0.10+10.42%121,547505.00120.420.00-2002
0.710.00-221,104510.00125.320.00-2005
0.72+0.04+5.88%1851515.00105.270.00-21
0.600.00-112,538520.00124.290.00-15
0.520.00-12,520525.00125.510.00-21
0.420.00-11,158530.00143.800.00-72
0.38+0.08+26.67%31,884535.00134.610.00-32
0.310.00-21,565540.00154.000.00-20
0.330.00-17567545.00131.400.00-22
0.30+0.03+11.11%52,474550.00178.620.00-20
0.190.00-15722555.00125.500.00-2010
0.22+0.07+46.67%61,432560.00174.070.00-20
0.200.00-1325565.00171.600.00-11
0.150.00-3426570.00186.480.00-30
0.130.00-26292575.00181.000.00-16
0.160.00-701,600580.00202.460.00-100
0.090.00-1203585.00207.900.00--0
0.130.00-1152590.00-----
0.070.00-1298595.00184.700.00-500
0.080.00-85,256600.00198.240.00-10
0.060.00-1115605.00230.330.00-10
0.09+0.03+50.00%1619610.00207.850.00-11
0.070.00-4403615.00212.940.00-11
0.130.00-1422620.00244.120.00-20
0.070.00-199625.00249.090.00-20
0.080.00-1713630.00190.610.00-126
0.070.00-191635.00-----
0.050.00-4289640.00264.780.00-310
0.050.00-1227645.00247.670.00-30
0.040.00-101,350650.00256.550.00-20
0.040.00-9500655.00255.500.00-10
0.030.00-5681660.00270.300.00-20
0.04+0.01+33.33%144,249665.00263.100.00-190
0.050.00-1199670.00277.860.00-10
0.020.00-1025675.00228.650.00-6526
0.020.00-1397680.00282.450.00-20
0.050.00-551,555685.00-----
0.040.00-1235690.00288.060.00-6563
0.07+0.03+75.00%1170695.00-----
0.010.00-13,270700.00310.070.00-10
0.020.00-1275705.00249.740.00-99
0.080.00-2617710.00257.510.00-124
0.03+0.01+50.00%2314,420720.00317.880.00-10