SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Calls
May 24, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 116.41 | 0.00 | - | 2 | 5 | 395.00 | 0.11 | 0.00 | - | 9 | 84 |
| 110.49 | 0.00 | - | 10 | 24 | 400.00 | 0.12 | 0.00 | - | 11 | 386 |
| 106.45 | 0.00 | - | 15 | 16 | 405.00 | 0.12 | 0.00 | - | 4 | 12,532 |
| 92.50 | 0.00 | - | 2 | 5 | 410.00 | 0.13 | 0.00 | - | 1 | 936 |
| 92.93 | 0.00 | - | 2 | 2 | 415.00 | 0.15 | 0.00 | - | 2 | 1,888 |
| 79.38 | 0.00 | - | 50 | 52 | 420.00 | 0.15 | 0.00 | - | 2 | 1,136 |
| 84.08 | 0.00 | - | 1 | 63 | 425.00 | 0.15 | 0.00 | - | 1 | 1,839 |
| 77.11 | 0.00 | - | 15 | 18 | 430.00 | 0.19 | 0.00 | - | 8 | 1,938 |
| 69.17 | 0.00 | - | 1 | 15 | 435.00 | 0.19 | 0.00 | - | 424 | 1,525 |
| 71.77 | 0.00 | - | 12 | 17 | 440.00 | 0.25 | 0.00 | - | 171 | 618 |
| 66.76 | 0.00 | - | 15 | 26 | 445.00 | 0.25 | 0.00 | - | 888 | 2,047 |
| 58.06 | 0.00 | - | 2 | 44 | 450.00 | 0.33 | 0.00 | - | 220 | 1,761 |
| 50.90 | 0.00 | - | 5 | 18 | 455.00 | 0.35 | 0.00 | - | 280 | 2,587 |
| 52.62 | 0.00 | - | 8 | 25 | 460.00 | 0.46 | 0.00 | - | 318 | 1,861 |
| 46.96 | 0.00 | - | 1 | 153 | 465.00 | 0.57 | 0.00 | - | 217 | 3,199 |
| 42.90 | 0.00 | - | 15 | 72 | 470.00 | 1.91 | 0.00 | - | 107 | 2,190 |
| 37.32 | 0.00 | - | 1 | 91 | 475.00 | 1.05 | 0.00 | - | 1,298 | 13,867 |
| 27.82 | 0.00 | - | 6 | 86 | 480.00 | 1.53 | 0.00 | - | 21,046 | 20,388 |
| - | - | - | - | - | 481.00 | 1.70 | 0.00 | - | 19 | 1,178 |
| 26.50 | 0.00 | - | 8 | 47 | 482.00 | 1.75 | 0.00 | - | 70 | 737 |
| 28.09 | 0.00 | - | 6 | 77 | 483.00 | 1.88 | 0.00 | - | 19 | 722 |
| 27.18 | 0.00 | - | 6 | 59 | 484.00 | 1.93 | 0.00 | - | 114 | 930 |
| 23.75 | 0.00 | - | 3 | 131 | 485.00 | 2.09 | 0.00 | - | 329 | 1,970 |
| 24.27 | 0.00 | - | 64 | 212 | 486.00 | 2.24 | 0.00 | - | 328 | 891 |
| 24.02 | 0.00 | - | 200 | 180 | 487.00 | 2.40 | 0.00 | - | 126 | 1,109 |
| 22.67 | 0.00 | - | 30 | 28 | 488.00 | 2.65 | 0.00 | - | 142 | 1,368 |
| 21.39 | 0.00 | - | - | 4 | 489.00 | 2.75 | 0.00 | - | 142 | 3,052 |
| 17.72 | 0.00 | - | 44 | 1,150 | 490.00 | 3.06 | 0.00 | - | 22,738 | 22,123 |
| 22.06 | 0.00 | - | 20 | 12 | 491.00 | 3.40 | 0.00 | - | 79 | 1,040 |
| 18.47 | 0.00 | - | 4 | 31 | 492.00 | 3.36 | 0.00 | - | 261 | 1,779 |
| 17.08 | 0.00 | - | 231 | 262 | 493.00 | 3.56 | 0.00 | - | 98 | 1,543 |
| 18.65 | 0.00 | - | 31 | 349 | 494.00 | 3.97 | 0.00 | - | 199 | 2,772 |
| 13.72 | 0.00 | - | 72 | 1,151 | 495.00 | 4.06 | 0.00 | - | 575 | 13,370 |
| 15.20 | 0.00 | - | 2 | 273 | 496.00 | 4.65 | 0.00 | - | 215 | 1,672 |
| 16.30 | 0.00 | - | 1 | 552 | 497.00 | 4.80 | 0.00 | - | 893 | 1,913 |
| 14.33 | 0.00 | - | 1 | 665 | 498.00 | 5.21 | 0.00 | - | 225 | 1,278 |
| 12.15 | 0.00 | - | 4 | 768 | 499.00 | 5.65 | 0.00 | - | 715 | 2,054 |
| 10.27 | 0.00 | - | 38 | 1,041 | 500.00 | 5.96 | 0.00 | - | 2,495 | 10,272 |
| 9.47 | 0.00 | - | 349 | 2,161 | 501.00 | 6.34 | 0.00 | - | 145 | 1,076 |
| 8.40 | 0.00 | - | 37 | 1,062 | 502.00 | 6.69 | 0.00 | - | 188 | 993 |
| 8.06 | 0.00 | - | 24 | 1,210 | 503.00 | 6.77 | 0.00 | - | 1,188 | 1,908 |
| 7.41 | 0.00 | - | 144 | 1,267 | 504.00 | 7.66 | 0.00 | - | 7,855 | 4,178 |
| 6.80 | 0.00 | - | 489 | 1,222 | 505.00 | 8.05 | 0.00 | - | 595 | 1,621 |
| 6.23 | 0.00 | - | 372 | 776 | 506.00 | 8.33 | 0.00 | - | 268 | 712 |
| 5.80 | 0.00 | - | 584 | 947 | 507.00 | 8.73 | 0.00 | - | 435 | 1,040 |
| 5.30 | 0.00 | - | 704 | 1,818 | 508.00 | 9.67 | 0.00 | - | 580 | 1,245 |
| 4.66 | 0.00 | - | 472 | 1,026 | 509.00 | 10.09 | 0.00 | - | 193 | 870 |
| 4.46 | 0.00 | - | 1,116 | 2,203 | 510.00 | 11.00 | 0.00 | - | 297 | 2,190 |
| 4.62 | 0.00 | - | 291 | 606 | 511.00 | 11.00 | 0.00 | - | 39 | 555 |
| 3.95 | 0.00 | - | 600 | 821 | 512.00 | 12.53 | 0.00 | - | 25 | 1,101 |
| 3.33 | 0.00 | - | 179 | 1,051 | 513.00 | 13.21 | 0.00 | - | 16 | 814 |
| 3.79 | 0.00 | - | 510 | 889 | 514.00 | 11.04 | 0.00 | - | 38 | 1,097 |
| 2.64 | 0.00 | - | 1,083 | 1,510 | 515.00 | 13.54 | 0.00 | - | 26 | 375 |
| 2.52 | 0.00 | - | 252 | 1,104 | 516.00 | 13.97 | 0.00 | - | 55 | 778 |
| 2.26 | 0.00 | - | 558 | 1,112 | 517.00 | 14.94 | 0.00 | - | 103 | 145 |
| 1.91 | 0.00 | - | 312 | 1,458 | 518.00 | 15.84 | 0.00 | - | 140 | 289 |
| 1.61 | 0.00 | - | 265 | 679 | 519.00 | 14.93 | 0.00 | - | 4 | 463 |
| 1.58 | 0.00 | - | 734 | 4,070 | 520.00 | 13.95 | 0.00 | - | 2 | 571 |
| 1.41 | 0.00 | - | 78 | 1,101 | 521.00 | 15.78 | 0.00 | - | 2 | 233 |
| 1.27 | 0.00 | - | 80 | 1,191 | 522.00 | 17.87 | 0.00 | - | 174 | 551 |
| 1.00 | 0.00 | - | 80 | 1,908 | 523.00 | 19.52 | 0.00 | - | 1 | 300 |
| 0.89 | 0.00 | - | 616 | 1,315 | 524.00 | 21.10 | 0.00 | - | 105 | 16 |
| 0.81 | 0.00 | - | 549 | 2,337 | 525.00 | 20.48 | 0.00 | - | 146 | 10 |
| 0.69 | 0.00 | - | 426 | 1,494 | 526.00 | 20.62 | 0.00 | - | 123 | 0 |
| 0.55 | 0.00 | - | 83 | 1,460 | 527.00 | 21.10 | 0.00 | - | 74 | 1 |
| 0.52 | 0.00 | - | 132 | 3,986 | 528.00 | 18.25 | 0.00 | - | 1 | 0 |
| 0.44 | 0.00 | - | 42 | 2,045 | 529.00 | 24.70 | 0.00 | - | 64 | 0 |
| 0.39 | 0.00 | - | 476 | 2,074 | 530.00 | 22.01 | 0.00 | - | 2 | 2 |
| 0.33 | 0.00 | - | 164 | 674 | 531.00 | 28.00 | 0.00 | - | 2 | 0 |
| 0.26 | 0.00 | - | 100 | 772 | 532.00 | 28.48 | 0.00 | - | 2 | 0 |
| 0.28 | 0.00 | - | 21 | 1,877 | 533.00 | 29.51 | 0.00 | - | 2 | 0 |
| 0.21 | 0.00 | - | 33 | 574 | 534.00 | 23.89 | 0.00 | - | 127 | 0 |
| 0.17 | 0.00 | - | 131 | 635 | 535.00 | 25.50 | 0.00 | - | 2 | 2 |
| 0.18 | 0.00 | - | 4 | 544 | 536.00 | 32.34 | 0.00 | - | 3 | 0 |
| 0.23 | 0.00 | - | 7 | 389 | 537.00 | 37.01 | 0.00 | - | 3 | 0 |
| 0.14 | 0.00 | - | 7 | 919 | 538.00 | 36.91 | 0.00 | - | 2 | 0 |
| 0.10 | 0.00 | - | 8 | 862 | 539.00 | 25.30 | 0.00 | - | 511 | 0 |
| 0.09 | 0.00 | - | 106 | 1,042 | 540.00 | 36.55 | 0.00 | - | 4 | 0 |
| 0.06 | 0.00 | - | 100 | 1,252 | 545.00 | 30.45 | 0.00 | - | - | 0 |
| 0.04 | 0.00 | - | 48 | 882 | 550.00 | 34.30 | 0.00 | - | 4 | 0 |
| 0.03 | 0.00 | - | 3 | 679 | 555.00 | 46.36 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 62 | 586 | 560.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 10 | 406 | 565.00 | 46.04 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 1 | 64 | 570.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 15 | 575.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 162 | 580.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 15 | 585.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 530 | 590.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 11 | 595.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 23 | 600.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.