Canada markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
507.85+0.35 (+0.07%)
At close: 04:00PM EST
507.05 -0.80 (-0.16%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
Calls
February 29, 2024
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
206.490.00-25148300.000.010.00-103,777
151.360.00--4305.000.040.00-16820
153.130.00-23310.000.010.00-1271
149.090.00--1315.000.010.00-2089
175.190.00-178320.000.020.00-21447
137.020.00-20325.000.020.00-200794
128.870.00--82330.000.020.00-1643
130.320.00-21335.000.010.00-1641
139.540.00-30100340.000.010.00-13,104
156.650.00-13345.000.010.00-4310
146.810.00-1187350.000.010.00-16,312
106.370.00-44355.000.010.00-13,467
142.220.00-10152360.000.010.00-200474
115.640.00-13365.000.010.00-366,143
92.380.00-2559370.000.010.00-344,268
122.670.00-55375.000.020.00-8533
128.080.00-21,195380.000.010.00-111,907
115.440.00-13385.000.010.00-12,565
112.580.00-2410390.000.010.00-1187,528
113.040.00-4251395.000.01-0.02-66.67%472874
107.90-0.31-0.29%2282400.000.01-0.01-50.00%1512,255
103.560.00-13105405.000.01-0.01-50.00%75141,381
80.260.00-2244406.000.030.00-361,199
71.800.00-4129407.000.01-0.05-83.33%13528
70.800.00-4229408.000.01-0.03-75.00%10776
67.530.00-450409.000.030.00-10480
90.600.00-2220410.000.020.00-3973
64.510.00-2293411.000.020.00-5135
83.970.00-5137412.000.020.00-628
65.870.00-2107413.000.020.00-5282
65.330.00-338414.000.040.00-10227
84.520.00-2169415.000.02-0.03-60.00%14963
81.000.00-1205416.000.030.00-3865
93.15+23.60+33.93%1129417.000.02-0.01-33.33%6262
82.000.00-147418.000.030.00-323603
59.870.00-2133419.000.02-0.05-71.43%27,600
83.620.00-6107420.000.02-0.01-33.33%471,416
68.340.00-15218421.000.030.00-32,754
53.000.00-29422.000.060.00-1071,012
58.070.00-135423.000.02-0.03-60.00%5435
70.190.00-249424.000.050.00-4715
81.260.00-471425.000.02-0.01-33.33%28,822
82.82+12.54+17.84%228426.000.02-0.03-60.00%2,478242
77.450.00-531427.000.02-0.03-60.00%2,5571,606
72.870.00-19428.000.02-0.01-33.33%493435
73.680.00-6110429.000.02-0.03-60.00%83101
78.57+11.79+17.65%3109430.000.02-0.02-50.00%3,0324,313
74.500.00-6163431.000.030.00-12,298
64.700.00-4223432.000.030.00-21,479
72.440.00-8317433.000.030.00-4807
61.900.00-1340434.000.030.00-11,896
73.65+12.58+20.60%4647435.000.040.00-91,684
61.330.00-1384436.000.03-0.02-40.00%101,790
59.190.00-3817437.000.02-0.04-66.67%16456
69.740.00-2617438.000.03-0.01-25.00%123,031
64.570.00-2885439.000.03-0.01-25.00%103,220
69.32+0.76+1.11%41,180440.000.030.00-273,145
65.240.00-2572441.000.03-0.04-57.14%55,871
54.260.00-21,523442.000.02-0.06-75.00%61,620
66.26+12.05+22.23%21,695443.000.03-0.01-25.00%181,925
55.230.00-11,449444.000.03-0.08-72.73%4,441590
63.150.00-6583445.000.02-0.03-60.00%3,8621,238
59.320.00-1389446.000.03-0.01-25.00%4944
63.06+4.79+8.22%275669447.000.03-0.07-70.00%11,026
60.86+16.27+36.49%1176448.000.03-0.05-62.50%2881,567
59.510.00-1211449.000.03-0.01-25.00%11789
58.60+1.74+3.06%5235450.000.03-0.03-50.00%7424,976
52.570.00-2320451.000.03-0.03-50.00%311,654
56.69+12.92+29.52%400932452.000.03-0.01-25.00%21,543
55.060.00-1632453.000.050.00-11,035
53.770.00-1769454.000.03-0.02-40.00%21,486
53.050.00-12652455.000.04-0.01-20.00%1845,053
47.740.00-3279456.000.03-0.02-40.00%1381,197
50.790.00-3240457.000.04-0.02-33.33%2,0183,568
48.010.00-1890458.000.050.00-1842,677
48.940.00-10810459.000.03-0.03-50.00%111,763
48.89+0.95+1.98%7872460.000.04-0.02-33.33%7118,635
44.970.00-1352461.000.04-0.03-42.86%1,5568,019
45.970.00-5561462.000.04-0.02-33.33%1,3301,457
42.770.00-31,024463.000.05-0.01-16.67%32,429
43.750.00-21,970464.000.04-0.02-33.33%173,711
44.20+0.93+2.15%43,127465.000.05-0.02-28.57%79,827
39.730.00-51,826466.000.04-0.03-42.86%1,0915,361
41.99+3.27+8.45%21,074467.000.04-0.03-42.86%164,543
41.55+2.55+6.54%4434468.000.05-0.03-37.50%203,335
39.54+13.04+49.21%2544469.000.05-0.03-37.50%59,459
38.69+0.20+0.52%33,878470.000.04-0.03-42.86%68110,331
38.90+13.63+53.94%33,770471.000.05-0.03-37.50%6527,171
36.62+0.28+0.77%23,812472.000.06-0.02-25.00%4613,729
35.87+0.74+2.11%13,282473.000.05-0.04-44.44%2983,318
34.220.00-122,031474.000.06-0.03-33.33%1,6325,023
33.80+0.52+1.56%54,280475.000.06-0.04-40.00%65116,980
32.49+0.69+2.17%63,129476.000.05-0.04-44.44%1,2609,842
31.310.00-15,235477.000.06-0.05-45.45%789,742
31.79+1.55+5.13%45,295478.000.05-0.05-50.00%2769,638
31.34+3.01+10.62%23,370479.000.05-0.06-54.55%3137,001
28.94+0.04+0.14%2711,236480.000.07-0.05-41.67%6,31927,809
25.530.00-34,503481.000.07-0.04-36.36%2793,952
26.15+1.19+4.77%12,961482.000.06-0.06-50.00%2003,784
25.56+0.29+1.15%11,303483.000.08-0.05-38.46%446,296
25.19+0.72+2.94%572,350484.000.07-0.07-50.00%1383,395
23.66+0.59+2.56%422,725485.000.07-0.08-53.33%3,48316,541
22.50-0.24-1.06%31,210486.000.07-0.09-56.25%9144,705
21.17+0.09+0.43%152,180487.000.08-0.08-50.00%1,5902,326
20.60-0.43-2.04%22,200488.000.08-0.10-55.56%7153,497
19.58-0.39-1.95%141,489489.000.09-0.11-55.00%1,3482,964
19.01+0.83+4.57%954,855490.000.10-0.10-50.00%3,21713,118
17.60+0.34+1.97%543,980491.000.10-0.13-56.52%1,7918,341
16.75+0.33+2.01%83,981492.000.11-0.15-57.69%6274,611
16.06+0.46+2.95%74,533493.000.12-0.17-58.62%2,0174,039
14.30+0.01+0.07%284,185494.000.14-0.19-57.58%4006,010
14.00+0.81+6.14%2755,287495.000.18-0.18-50.00%2,6777,979
13.49+0.95+7.58%183,450496.000.21-0.20-48.78%8,3053,864
11.35+0.02+0.18%1496,430497.000.24-0.25-51.02%9423,447
10.40-0.03-0.29%1303,340498.000.29-0.26-47.27%1,2373,010
9.57-0.51-5.06%4183,411499.000.35-0.31-46.97%1,1464,741
8.50-0.10-1.16%31710,633500.000.44-0.36-45.00%9,7228,855
8.13+0.30+3.83%1645,548501.000.55-0.40-42.11%4,9497,150
6.77-0.51-7.01%3945,127502.000.67-0.49-42.24%6,2713,436
5.93-0.56-8.63%1574,456503.000.83-0.55-39.86%2,6363,334
5.16-0.15-2.82%1565,563504.001.06-0.59-35.76%5,4982,638
4.41-0.36-7.55%1,4886,029505.001.31-0.65-33.16%11,3235,786
3.70-0.33-8.19%9818,393506.001.61-0.66-29.07%4,4871,850
3.10-0.45-12.68%4,0142,634507.002.01-0.76-27.44%6,3681,925
2.54-0.38-13.01%11,8422,538508.002.47-0.79-24.23%12,2042,548
2.04-0.41-16.73%11,1852,381509.003.00-0.68-18.48%8,735749
1.62-0.41-20.20%14,6735,116510.003.56-0.83-18.91%10,3161,942
1.26-0.41-24.55%6,2926,034511.004.21-0.46-9.85%2,87188
0.96-0.39-28.89%6,5884,575512.004.92-0.73-12.92%4641,534
0.71-0.47-39.83%5,3732,302513.005.39-1.14-17.46%27085
0.53-0.36-40.45%3,7673,214514.006.15-1.05-14.58%43125
0.38-0.29-43.28%7,7497,300515.006.82-0.79-10.38%20326
0.27-0.24-47.06%3,7112,928516.008.85-1.73-16.35%173
0.12-0.19-61.29%1,2266,471518.009.49-0.57-5.67%73
0.05-0.12-70.59%10,7174,490520.0011.73-0.86-6.83%533
0.03-0.07-70.00%2,179774522.0012.29-15.73-56.14%10
0.02-0.06-75.00%1,521502524.0015.900.00-11
0.04-0.03-42.86%9322,844525.0015.40-3.24-17.38%221
0.02-0.03-60.00%664749526.00-----
0.02-0.02-50.00%72589528.00-----
0.030.00-7133,501530.00-----
0.02-0.01-33.33%1,627662532.0030.080.00-10
0.010.00-2069534.00-----
0.020.00-2513535.00-----
0.010.00-1130536.00-----
0.020.00-28154538.0032.520.00-11
0.010.00-781,582540.0032.120.00-23
0.020.00-3030542.00-----
0.020.00--2544.00-----
0.010.00-101,084545.0043.080.00-10
0.01-0.02-66.67%1622550.00-----
0.010.00-113,821555.0057.700.00-20
0.010.00-127,125560.00-----
0.010.00-1005,001565.00-----
0.01+0.01-80590.0094.060.00-10