SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
Calls
March 15, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 261.91 | 0.00 | - | 2 | 12 | 195.00 | 0.05 | 0.00 | - | 4 | 8,553 |
| 258.40 | 0.00 | - | 2 | 19 | 200.00 | 0.05 | 0.00 | - | 1 | 7,792 |
| 247.62 | 0.00 | - | 4 | 12 | 205.00 | 0.07 | 0.00 | - | 1 | 2,405 |
| 247.03 | 0.00 | - | 1 | 7 | 210.00 | 0.07 | 0.00 | - | 250 | 3,175 |
| 237.86 | 0.00 | - | 6 | 14 | 215.00 | 0.08 | 0.00 | - | 44 | 2,165 |
| 235.23 | 0.00 | - | 1 | 16 | 220.00 | 0.10 | 0.00 | - | 9 | 4,941 |
| 232.34 | 0.00 | - | 1 | 20 | 225.00 | 0.09 | 0.00 | - | 5,570 | 9,082 |
| 228.79 | 0.00 | - | 3 | 11 | 230.00 | 0.09 | 0.00 | - | 365 | 2,524 |
| 218.19 | 0.00 | - | 8 | 4 | 235.00 | 0.10 | 0.00 | - | 1,700 | 2,732 |
| 213.21 | 0.00 | - | 16 | 14 | 240.00 | 0.11 | 0.00 | - | 11 | 12,902 |
| 208.38 | 0.00 | - | 6 | 5 | 245.00 | 0.17 | 0.00 | - | 1 | 2,635 |
| 208.37 | 0.00 | - | 1 | 22 | 250.00 | 0.13 | 0.00 | - | 117 | 1,984 |
| 198.60 | 0.00 | - | 12 | 10 | 255.00 | 0.13 | 0.00 | - | 1 | 1,507 |
| 192.53 | 0.00 | - | 1 | 64 | 260.00 | 0.16 | 0.00 | - | 1 | 3,001 |
| 188.51 | 0.00 | - | 16 | 71 | 265.00 | 0.18 | 0.00 | - | 1 | 1,410 |
| 188.09 | 0.00 | - | 3 | 121 | 270.00 | 0.18 | 0.00 | - | 5 | 8,717 |
| 182.30 | 0.00 | - | 1 | 46 | 275.00 | 0.20 | 0.00 | - | 3 | 1,051 |
| 177.10 | 0.00 | - | 30 | 108 | 280.00 | 0.20 | 0.00 | - | 4 | 764 |
| 169.39 | 0.00 | - | 4 | 186 | 285.00 | 0.23 | 0.00 | - | 1 | 825 |
| 164.33 | 0.00 | - | 8 | 306 | 290.00 | 0.24 | 0.00 | - | 50 | 1,171 |
| 159.49 | 0.00 | - | 2 | 134 | 295.00 | 0.27 | 0.00 | - | 1 | 1,150 |
| 157.58 | 0.00 | - | 3 | 205 | 300.00 | 0.29 | 0.00 | - | 47 | 7,766 |
| 156.59 | 0.00 | - | 2 | 205 | 305.00 | 0.32 | 0.00 | - | 7 | 1,670 |
| 148.35 | 0.00 | - | 1 | 171 | 310.00 | 0.35 | 0.00 | - | 4 | 1,501 |
| 140.10 | 0.00 | - | 12 | 267 | 315.00 | 0.37 | 0.00 | - | 2 | 2,059 |
| 141.93 | 0.00 | - | 1 | 293 | 320.00 | 0.40 | 0.00 | - | 51 | 3,308 |
| 135.52 | 0.00 | - | 5 | 92 | 325.00 | 0.43 | 0.00 | - | 16 | 2,849 |
| 128.84 | 0.00 | - | 2 | 213 | 330.00 | 0.47 | 0.00 | - | 4 | 4,145 |
| 124.86 | 0.00 | - | 2 | 252 | 335.00 | 0.51 | 0.00 | - | 12 | 3,008 |
| 120.05 | 0.00 | - | 13 | 313 | 340.00 | 0.55 | 0.00 | - | 3 | 6,012 |
| 115.62 | 0.00 | - | 7 | 763 | 345.00 | 0.60 | 0.00 | - | 122 | 4,720 |
| 111.85 | 0.00 | - | 2 | 373 | 350.00 | 0.65 | 0.00 | - | 121 | 16,730 |
| 105.90 | 0.00 | - | 5 | 173 | 355.00 | 0.71 | 0.00 | - | 105 | 4,249 |
| 100.84 | 0.00 | - | 2 | 657 | 360.00 | 0.79 | 0.00 | - | 97 | 7,876 |
| 95.14 | 0.00 | - | 1 | 1,173 | 365.00 | 0.90 | 0.00 | - | 29 | 7,882 |
| 91.37 | 0.00 | - | 301 | 1,026 | 370.00 | 0.96 | 0.00 | - | 1,220 | 25,988 |
| 85.86 | 0.00 | - | 22 | 395 | 375.00 | 1.07 | 0.00 | - | 42 | 26,236 |
| 82.78 | 0.00 | - | 2 | 2,197 | 380.00 | 1.20 | 0.00 | - | 30 | 14,420 |
| 77.12 | 0.00 | - | 8 | 1,278 | 385.00 | 1.36 | 0.00 | - | 11 | 17,103 |
| 71.98 | 0.00 | - | 7 | 806 | 390.00 | 1.51 | 0.00 | - | 19 | 13,511 |
| 66.80 | 0.00 | - | 2 | 1,251 | 395.00 | 1.71 | 0.00 | - | 216 | 53,662 |
| 63.71 | 0.00 | - | 2 | 2,565 | 400.00 | 1.91 | 0.00 | - | 2,760 | 86,902 |
| 61.10 | 0.00 | - | 2 | 76 | 401.00 | 1.99 | 0.00 | - | 2 | 2,288 |
| 60.64 | 0.00 | - | 5 | 308 | 402.00 | 2.25 | 0.00 | - | 2 | 1,152 |
| 60.20 | 0.00 | - | 2 | 1,330 | 403.00 | 2.17 | 0.00 | - | 15 | 2,068 |
| 58.31 | 0.00 | - | 2 | 359 | 404.00 | 2.44 | 0.00 | - | 21 | 864 |
| 58.33 | 0.00 | - | 6 | 699 | 405.00 | 2.21 | 0.00 | - | 16 | 14,675 |
| 57.18 | 0.00 | - | 6 | 538 | 406.00 | 2.30 | 0.00 | - | 89 | 541 |
| 56.25 | 0.00 | - | 4 | 180 | 407.00 | 2.31 | 0.00 | - | 1 | 6,426 |
| 57.35 | 0.00 | - | 2 | 294 | 408.00 | 2.35 | 0.00 | - | 46 | 4,615 |
| 53.38 | 0.00 | - | 2 | 202 | 409.00 | 2.41 | 0.00 | - | 451 | 1,158 |
| 53.38 | 0.00 | - | 2 | 2,320 | 410.00 | 2.52 | 0.00 | - | 1,165 | 45,584 |
| 52.66 | 0.00 | - | 2 | 767 | 411.00 | 2.61 | 0.00 | - | 474 | 11,582 |
| 53.54 | 0.00 | - | 4 | 455 | 412.00 | 2.93 | 0.00 | - | 11 | 1,149 |
| 49.94 | 0.00 | - | 4 | 497 | 413.00 | 2.80 | 0.00 | - | 82 | 792 |
| 48.57 | 0.00 | - | 2 | 918 | 414.00 | 2.85 | 0.00 | - | 1 | 4,924 |
| 48.78 | 0.00 | - | 6 | 3,859 | 415.00 | 2.91 | 0.00 | - | 1,457 | 24,688 |
| 47.02 | 0.00 | - | 4 | 4,923 | 416.00 | 2.95 | 0.00 | - | 233 | 5,913 |
| 47.10 | 0.00 | - | 4 | 566 | 417.00 | 3.20 | 0.00 | - | 6 | 1,611 |
| 45.45 | 0.00 | - | 2 | 441 | 418.00 | 3.24 | 0.00 | - | 10 | 754 |
| 44.83 | 0.00 | - | 2 | 6,159 | 419.00 | 3.28 | 0.00 | - | 25 | 1,606 |
| 44.35 | 0.00 | - | 11 | 11,308 | 420.00 | 3.36 | 0.00 | - | 824 | 23,944 |
| 43.22 | 0.00 | - | 4 | 5,003 | 421.00 | 3.46 | 0.00 | - | 4 | 2,043 |
| 42.35 | 0.00 | - | 2 | 4,085 | 422.00 | 3.56 | 0.00 | - | 2 | 4,312 |
| 43.91 | 0.00 | - | 5 | 6,264 | 423.00 | 3.67 | 0.00 | - | 1 | 1,746 |
| 39.42 | 0.00 | - | 10 | 8,450 | 424.00 | 4.20 | 0.00 | - | 2 | 2,085 |
| 39.75 | 0.00 | - | 233 | 9,018 | 425.00 | 3.92 | 0.00 | - | 80 | 20,342 |
| 41.13 | 0.00 | - | 7 | 1,319 | 426.00 | 4.01 | 0.00 | - | 212 | 1,676 |
| 38.02 | 0.00 | - | 4 | 1,011 | 427.00 | 4.06 | 0.00 | - | 22 | 3,634 |
| 35.85 | 0.00 | - | 2 | 814 | 428.00 | 4.26 | 0.00 | - | 6 | 2,509 |
| 35.01 | 0.00 | - | 3 | 1,290 | 429.00 | 4.38 | 0.00 | - | 16 | 1,904 |
| 35.49 | 0.00 | - | 8 | 17,701 | 430.00 | 4.58 | 0.00 | - | 1,660 | 35,926 |
| 34.50 | 0.00 | - | 4 | 1,931 | 431.00 | 4.75 | 0.00 | - | 6 | 3,044 |
| 33.91 | 0.00 | - | 17 | 2,197 | 432.00 | 4.83 | 0.00 | - | 4 | 8,042 |
| 33.13 | 0.00 | - | 5 | 3,969 | 433.00 | 5.00 | 0.00 | - | 1,320 | 5,575 |
| 32.02 | 0.00 | - | 2 | 2,574 | 434.00 | 5.10 | 0.00 | - | 7 | 2,903 |
| 31.46 | 0.00 | - | 27 | 10,462 | 435.00 | 5.30 | 0.00 | - | 3,289 | 20,433 |
| 30.57 | 0.00 | - | 6 | 2,883 | 436.00 | 5.52 | 0.00 | - | 149 | 2,724 |
| 29.15 | 0.00 | - | 8 | 4,652 | 437.00 | 5.64 | 0.00 | - | 14 | 1,182 |
| 28.89 | 0.00 | - | 4 | 2,490 | 438.00 | 5.91 | 0.00 | - | 4 | 2,781 |
| 28.24 | 0.00 | - | 4 | 2,960 | 439.00 | 6.05 | 0.00 | - | 25 | 4,189 |
| 27.85 | 0.00 | - | 13 | 13,695 | 440.00 | 6.24 | 0.00 | - | 2,417 | 22,979 |
| 26.54 | 0.00 | - | 1 | 2,119 | 441.00 | 6.40 | 0.00 | - | 9 | 1,088 |
| 25.80 | 0.00 | - | 4 | 3,278 | 442.00 | 6.65 | 0.00 | - | 10 | 1,804 |
| 24.87 | 0.00 | - | 8 | 4,978 | 443.00 | 6.87 | 0.00 | - | 5 | 5,847 |
| 24.02 | 0.00 | - | 1 | 2,544 | 444.00 | 7.16 | 0.00 | - | 26 | 1,323 |
| 23.16 | 0.00 | - | 20 | 21,578 | 445.00 | 7.24 | 0.00 | - | 2,668 | 32,406 |
| 22.63 | 0.00 | - | 20 | 2,256 | 446.00 | 7.60 | 0.00 | - | 52 | 816 |
| 21.68 | 0.00 | - | 20 | 5,132 | 447.00 | 7.79 | 0.00 | - | 2 | 2,372 |
| 21.19 | 0.00 | - | 40 | 10,687 | 448.00 | 8.08 | 0.00 | - | 118 | 3,892 |
| 20.46 | 0.00 | - | 33 | 2,221 | 449.00 | 8.27 | 0.00 | - | 30 | 2,335 |
| 19.79 | 0.00 | - | 193 | 17,711 | 450.00 | 8.50 | 0.00 | - | 1,668 | 33,642 |
| 19.07 | 0.00 | - | 27 | 2,296 | 451.00 | 8.98 | 0.00 | - | 27 | 1,217 |
| 18.24 | 0.00 | - | 76 | 3,901 | 452.00 | 9.43 | 0.00 | - | 5 | 1,062 |
| 17.42 | 0.00 | - | 10 | 15,432 | 453.00 | 9.48 | 0.00 | - | 61 | 8,809 |
| 16.85 | 0.00 | - | 13 | 1,956 | 454.00 | 9.87 | 0.00 | - | 173 | 4,658 |
| 16.30 | 0.00 | - | 89 | 13,043 | 455.00 | 10.11 | 0.00 | - | 1,678 | 10,033 |
| 15.76 | 0.00 | - | 171 | 1,812 | 456.00 | 10.48 | 0.00 | - | 188 | 2,221 |
| 14.94 | 0.00 | - | 1,386 | 13,353 | 457.00 | 11.01 | 0.00 | - | 1,424 | 2,499 |
| 13.89 | 0.00 | - | 6 | 2,659 | 458.00 | 11.43 | 0.00 | - | 52 | 397 |
| 13.40 | 0.00 | - | 229 | 4,187 | 459.00 | 12.23 | 0.00 | - | 55 | 519 |
| 12.90 | 0.00 | - | 421 | 46,148 | 460.00 | 12.08 | 0.00 | - | 584 | 15,043 |
| 12.46 | 0.00 | - | 160 | 2,282 | 461.00 | 12.92 | 0.00 | - | 2 | 528 |
| 11.82 | 0.00 | - | 982 | 5,192 | 462.00 | 13.29 | 0.00 | - | 6 | 289 |
| 11.38 | 0.00 | - | 269 | 2,626 | 463.00 | 13.80 | 0.00 | - | 4 | 4,831 |
| 10.75 | 0.00 | - | 127 | 3,341 | 464.00 | 14.90 | 0.00 | - | 127 | 283 |
| 10.29 | 0.00 | - | 170 | 11,864 | 465.00 | 14.88 | 0.00 | - | 10 | 1,582 |
| 9.58 | 0.00 | - | 102 | 3,124 | 466.00 | 15.22 | 0.00 | - | 12 | 428 |
| 9.28 | 0.00 | - | 1,051 | 7,084 | 467.00 | 16.58 | 0.00 | - | 2 | 676 |
| 8.75 | 0.00 | - | 36 | 2,200 | 468.00 | 16.30 | 0.00 | - | 17 | 1,308 |
| 8.10 | 0.00 | - | 578 | 3,217 | 469.00 | 17.20 | 0.00 | - | 1,302 | 740 |
| 7.82 | 0.00 | - | 123 | 22,409 | 470.00 | 17.64 | 0.00 | - | 9 | 476 |
| 7.31 | 0.00 | - | 20 | 4,004 | 471.00 | 19.42 | 0.00 | - | 3 | 18 |
| 6.90 | 0.00 | - | 618 | 6,563 | 472.00 | 18.86 | 0.00 | - | 3 | 22 |
| 6.48 | 0.00 | - | 38 | 9,489 | 473.00 | 20.30 | 0.00 | - | 10 | 9 |
| 6.22 | 0.00 | - | 36 | 1,903 | 474.00 | 20.30 | 0.00 | - | 2 | 54 |
| 5.78 | 0.00 | - | 84 | 8,090 | 475.00 | 20.90 | 0.00 | - | 8 | 118 |
| 5.42 | 0.00 | - | 34 | 2,692 | 476.00 | 24.07 | 0.00 | - | 1 | 196 |
| 5.09 | 0.00 | - | 27 | 1,624 | 477.00 | 23.61 | 0.00 | - | 2 | 108 |
| 4.71 | 0.00 | - | 13 | 2,534 | 478.00 | 23.98 | 0.00 | - | 2 | 217 |
| 4.45 | 0.00 | - | 16 | 4,503 | 479.00 | 25.51 | 0.00 | - | 62 | 775 |
| 4.07 | 0.00 | - | 144 | 7,327 | 480.00 | 25.80 | 0.00 | - | 23 | 1,204 |
| 2.94 | 0.00 | - | 65 | 7,452 | 485.00 | 29.95 | 0.00 | - | 5 | 9 |
| 2.04 | 0.00 | - | 43 | 6,565 | 490.00 | 35.60 | 0.00 | - | 2 | 8 |
| 1.31 | 0.00 | - | 33 | 11,259 | 495.00 | 37.37 | 0.00 | - | 1 | 1 |
| 0.92 | 0.00 | - | 495 | 18,708 | 500.00 | 44.50 | 0.00 | - | 1 | 57 |
| 0.60 | 0.00 | - | 14 | 8,035 | 505.00 | 55.04 | 0.00 | - | 2 | 0 |
| 0.42 | 0.00 | - | 448 | 15,468 | 510.00 | 55.16 | 0.00 | - | 2 | 0 |
| 0.30 | 0.00 | - | 211 | 8,574 | 515.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 202 | 19,849 | 520.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 12 | 7,727 | 525.00 | 76.00 | 0.00 | - | 1 | 1 |
| 0.11 | 0.00 | - | 2 | 3,276 | 530.00 | 122.29 | 0.00 | - | - | 0 |
| 0.09 | 0.00 | - | 16 | 6,835 | 535.00 | 131.16 | 0.00 | - | - | 0 |
| 0.07 | 0.00 | - | 28 | 4,679 | 540.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 88 | 1,065 | 545.00 | 113.55 | 0.00 | - | - | 0 |
| 0.04 | 0.00 | - | 250 | 8,114 | 550.00 | 94.98 | 0.00 | - | 4 | 10 |
| 0.03 | 0.00 | - | 5 | 1,414 | 555.00 | 101.54 | 0.00 | - | - | 0 |
| 0.04 | 0.00 | - | 177 | 3,296 | 560.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 130 | 708 | 565.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 10 | 1,127 | 570.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 13 | 745 | 575.00 | 163.87 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 100 | 1,743 | 580.00 | 169.60 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 50 | 2,210 | 585.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 137 | 590.00 | 167.20 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 1 | 2,410 | 595.00 | 166.66 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 67 | 6,637 | 600.00 | 162.40 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 600 | 773 | 605.00 | 167.47 | 0.00 | - | 15 | 0 |
| 0.01 | 0.00 | - | 400 | 2,708 | 610.00 | 172.46 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 50 | 3,974 | 615.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 500 | 236 | 620.00 | 192.25 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 500 | 976 | 625.00 | 187.41 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 2 | 17 | 630.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 78 | 635.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 15 | 20 | 640.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 137 | 645.00 | 195.15 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 2 | 66 | 650.00 | 199.95 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 224 | 1,519 | 655.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 20 | 1,456 | 660.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.