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
May 10, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 173.69 | 0.00 | - | 2 | 0 | 325.00 | 0.01 | 0.00 | - | 12 | 0 |
| 169.06 | 0.00 | - | 2 | 0 | 330.00 | 0.01 | 0.00 | - | 11 | 0 |
| 181.30 | 0.00 | - | 4 | 0 | 335.00 | 0.01 | 0.00 | - | 9 | 0 |
| - | - | - | - | - | 340.00 | 0.01 | 0.00 | - | 400 | 0 |
| - | - | - | - | - | 345.00 | 0.01 | 0.00 | - | 2,101 | 0 |
| 159.59 | 0.00 | - | 1 | 0 | 350.00 | 0.01 | 0.00 | - | 547 | 0 |
| 169.86 | 0.00 | - | 53 | 0 | 355.00 | 0.01 | 0.00 | - | 365 | 0 |
| - | - | - | - | - | 360.00 | 0.01 | 0.00 | - | 101 | 0 |
| - | - | - | - | - | 365.00 | 0.02 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 370.00 | 0.02 | 0.00 | - | 11 | 0 |
| - | - | - | - | - | 375.00 | 0.02 | 0.00 | - | 301 | 0 |
| - | - | - | - | - | 380.00 | 0.02 | 0.00 | - | 148 | 0 |
| - | - | - | - | - | 385.00 | 0.02 | 0.00 | - | 54 | 0 |
| - | - | - | - | - | 390.00 | 0.02 | 0.00 | - | 90 | 0 |
| - | - | - | - | - | 395.00 | 0.04 | 0.00 | - | 34 | 0 |
| 107.07 | 0.00 | - | 1 | 0 | 400.00 | 0.03 | 0.00 | - | 8 | 0 |
| 97.44 | 0.00 | - | - | 0 | 405.00 | 0.03 | 0.00 | - | 17 | 0 |
| 99.92 | 0.00 | - | 1 | 0 | 410.00 | 0.04 | 0.00 | - | 18 | 0 |
| - | - | - | - | - | 415.00 | 0.04 | 0.00 | - | 15 | 0 |
| 89.70 | 0.00 | - | 1 | 0 | 420.00 | 0.05 | 0.00 | - | 11 | 0 |
| 71.88 | 0.00 | - | 8 | 0 | 425.00 | 0.05 | 0.00 | - | 105 | 0 |
| - | - | - | - | - | 430.00 | 0.06 | 0.00 | - | 12 | 0 |
| 60.94 | 0.00 | - | 3 | 0 | 435.00 | 0.07 | 0.00 | - | 185 | 0 |
| 70.83 | 0.00 | - | 13 | 0 | 440.00 | 0.06 | 0.00 | - | 63 | 0 |
| 64.65 | 0.00 | - | 4 | 0 | 445.00 | 0.08 | 0.00 | - | 38 | 0 |
| 52.70 | 0.00 | - | 10 | 0 | 450.00 | 0.10 | 0.00 | - | 720 | 0 |
| 55.95 | 0.00 | - | 3 | 0 | 455.00 | 0.11 | 0.00 | - | 127 | 0 |
| 46.61 | 0.00 | - | 4 | 0 | 460.00 | 0.13 | 0.00 | - | 1,127 | 0 |
| 41.89 | 0.00 | - | 4 | 0 | 465.00 | 0.13 | 0.00 | - | 199 | 0 |
| 32.78 | 0.00 | - | 32 | 0 | 470.00 | 0.21 | 0.00 | - | 797 | 0 |
| 31.61 | 0.00 | - | 5 | 0 | 475.00 | 0.29 | 0.00 | - | 2,347 | 0 |
| 27.25 | 0.00 | - | 26 | 0 | 480.00 | 0.43 | 0.00 | - | 2,135 | 0 |
| 20.28 | 0.00 | - | - | 0 | 481.00 | 0.45 | 0.00 | - | 167 | 0 |
| - | - | - | - | - | 482.00 | 0.54 | 0.00 | - | 450 | 0 |
| - | - | - | - | - | 483.00 | 0.63 | 0.00 | - | 141 | 0 |
| 23.32 | 0.00 | - | 2 | 0 | 484.00 | 0.87 | 0.00 | - | 313 | 0 |
| 21.57 | 0.00 | - | 10 | 0 | 485.00 | 0.78 | 0.00 | - | 5,699 | 0 |
| 22.10 | 0.00 | - | 1 | 0 | 486.00 | 0.91 | 0.00 | - | 348 | 0 |
| 18.23 | 0.00 | - | - | 0 | 487.00 | 0.97 | 0.00 | - | 770 | 0 |
| 21.03 | 0.00 | - | 2 | 0 | 488.00 | 0.99 | 0.00 | - | 323 | 0 |
| 18.57 | 0.00 | - | 2 | 0 | 489.00 | 1.28 | 0.00 | - | 235 | 0 |
| 14.15 | 0.00 | - | 5,053 | 0 | 490.00 | 1.34 | 0.00 | - | 12,562 | 0 |
| 13.69 | 0.00 | - | 6 | 0 | 491.00 | 1.47 | 0.00 | - | 370 | 0 |
| 18.06 | 0.00 | - | 4 | 0 | 492.00 | 1.58 | 0.00 | - | 660 | 0 |
| 14.33 | 0.00 | - | 7 | 0 | 493.00 | 1.88 | 0.00 | - | 707 | 0 |
| 13.05 | 0.00 | - | 48 | 0 | 494.00 | 2.14 | 0.00 | - | 492 | 0 |
| 12.35 | 0.00 | - | 61 | 0 | 495.00 | 2.35 | 0.00 | - | 5,307 | 0 |
| 9.41 | 0.00 | - | 29 | 0 | 496.00 | 2.65 | 0.00 | - | 1,481 | 0 |
| 10.02 | 0.00 | - | 52 | 0 | 497.00 | 2.94 | 0.00 | - | 1,397 | 0 |
| 9.89 | 0.00 | - | 7 | 0 | 498.00 | 3.28 | 0.00 | - | 3,414 | 0 |
| 7.40 | 0.00 | - | 58 | 0 | 499.00 | 3.63 | 0.00 | - | 924 | 0 |
| 6.65 | 0.00 | - | 1,066 | 0 | 500.00 | 3.96 | 0.00 | - | 12,074 | 0 |
| 6.13 | 0.00 | - | 188 | 0 | 501.00 | 4.45 | 0.00 | - | 927 | 0 |
| 5.40 | 0.00 | - | 447 | 0 | 502.00 | 4.87 | 0.00 | - | 1,486 | 0 |
| 4.93 | 0.00 | - | 614 | 0 | 503.00 | 5.17 | 0.00 | - | 2,064 | 0 |
| 4.40 | 0.00 | - | 672 | 0 | 504.00 | 5.79 | 0.00 | - | 2,495 | 0 |
| 3.96 | 0.00 | - | 3,920 | 0 | 505.00 | 6.29 | 0.00 | - | 9,319 | 0 |
| 3.50 | 0.00 | - | 4,085 | 0 | 506.00 | 6.83 | 0.00 | - | 1,681 | 0 |
| 3.08 | 0.00 | - | 3,673 | 0 | 507.00 | 7.42 | 0.00 | - | 1,368 | 0 |
| 2.90 | 0.00 | - | 1,279 | 0 | 507.50 | 7.76 | 0.00 | - | 478 | 0 |
| 2.69 | 0.00 | - | 3,975 | 0 | 508.00 | 8.05 | 0.00 | - | 2,719 | 0 |
| 2.33 | 0.00 | - | 4,729 | 0 | 509.00 | 8.75 | 0.00 | - | 1,658 | 0 |
| 2.05 | 0.00 | - | 6,096 | 0 | 510.00 | 9.62 | 0.00 | - | 1,627 | 0 |
| 1.73 | 0.00 | - | 2,293 | 0 | 511.00 | 9.46 | 0.00 | - | 175 | 0 |
| 1.48 | 0.00 | - | 2,247 | 0 | 512.00 | 10.74 | 0.00 | - | 1,134 | 0 |
| 1.37 | 0.00 | - | 1,387 | 0 | 512.50 | 9.45 | 0.00 | - | 16 | 0 |
| 1.29 | 0.00 | - | 2,039 | 0 | 513.00 | 9.50 | 0.00 | - | 165 | 0 |
| 1.06 | 0.00 | - | 1,118 | 0 | 514.00 | 11.79 | 0.00 | - | 123 | 0 |
| 0.91 | 0.00 | - | 3,048 | 0 | 515.00 | 13.56 | 0.00 | - | 256 | 0 |
| 0.71 | 0.00 | - | 1,158 | 0 | 516.00 | 13.72 | 0.00 | - | 58 | 0 |
| 0.59 | 0.00 | - | 525 | 0 | 517.00 | 15.16 | 0.00 | - | 63 | 0 |
| 0.63 | 0.00 | - | 352 | 0 | 517.50 | 15.06 | 0.00 | - | 1 | 0 |
| 0.48 | 0.00 | - | 1,036 | 0 | 518.00 | 13.64 | 0.00 | - | 35 | 0 |
| 0.50 | 0.00 | - | 290 | 0 | 519.00 | 14.01 | 0.00 | - | 29 | 0 |
| 0.32 | 0.00 | - | 6,422 | 0 | 520.00 | 17.65 | 0.00 | - | 900 | 0 |
| 0.26 | 0.00 | - | 343 | 0 | 521.00 | 17.62 | 0.00 | - | 23 | 0 |
| 0.26 | 0.00 | - | 330 | 0 | 522.00 | 13.22 | 0.00 | - | 10 | 0 |
| 0.19 | 0.00 | - | 123 | 0 | 522.50 | 13.45 | 0.00 | - | 4 | 0 |
| 0.19 | 0.00 | - | 373 | 0 | 523.00 | 28.36 | 0.00 | - | 10 | 0 |
| 0.16 | 0.00 | - | 225 | 0 | 524.00 | 15.90 | 0.00 | - | 32 | 0 |
| 0.11 | 0.00 | - | 3,342 | 0 | 525.00 | 20.41 | 0.00 | - | 1 | 0 |
| 0.08 | 0.00 | - | 190 | 0 | 526.00 | 22.55 | 0.00 | - | 4 | 0 |
| 0.06 | 0.00 | - | 240 | 0 | 527.00 | 21.64 | 0.00 | - | 4 | 0 |
| 0.06 | 0.00 | - | 15 | 0 | 527.50 | 25.65 | 0.00 | - | 591 | 0 |
| 0.06 | 0.00 | - | 245 | 0 | 528.00 | 26.14 | 0.00 | - | 994 | 0 |
| 0.05 | 0.00 | - | 259 | 0 | 529.00 | 28.61 | 0.00 | - | 1,933 | 0 |
| 0.04 | 0.00 | - | 778 | 0 | 530.00 | 28.37 | 0.00 | - | 3 | 0 |
| 0.04 | 0.00 | - | 39 | 0 | 531.00 | 29.38 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 19 | 0 | 532.00 | 30.39 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 14 | 0 | 532.50 | 21.98 | 0.00 | - | 103 | 0 |
| 0.03 | 0.00 | - | 28 | 0 | 533.00 | 20.38 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 7 | 0 | 534.00 | 19.33 | 0.00 | - | 6 | 0 |
| 0.02 | 0.00 | - | 640 | 0 | 535.00 | 31.30 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 888 | 0 | 536.00 | 23.79 | 0.00 | - | 6 | 0 |
| 0.04 | 0.00 | - | 1 | 0 | 537.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 53 | 0 | 538.00 | 23.46 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 1,056 | 0 | 539.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2,678 | 0 | 540.00 | 36.82 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 6 | 0 | 545.00 | 22.09 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 67 | 0 | 550.00 | 48.40 | 0.00 | - | 8 | 0 |
| 0.02 | 0.00 | - | 30 | 0 | 555.00 | 53.47 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 560.00 | 58.32 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 20 | 0 | 565.00 | 52.24 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 2,000 | 0 | 570.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 575.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 6 | 0 | 580.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 100 | 0 | 585.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 0 | 590.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | - | 0 | 595.00 | 95.03 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 15 | 0 | 600.00 | 100.01 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.