Canada markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
512.30-0.55 (-0.11%)
At close: 04:00PM EST
511.57 -0.73 (-0.14%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
Calls
May 31, 2024
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
215.34+4.80+2.28%118300.000.160.00-21,346
195.870.00-340305.000.17-0.13-43.33%2544
172.500.00-118310.000.250.00-5926
167.500.00-230315.000.210.00-1280
148.690.00-23320.000.20-0.03-13.04%1201
176.890.00--2325.000.240.00-3260
139.100.00-2106330.000.230.00-1420
134.260.00--1335.000.25-0.03-10.71%152249
137.760.00-267340.000.27-0.04-12.90%2465
126.090.00-482345.000.29-0.02-6.45%1151
149.250.00-2168350.000.30-0.01-3.23%53,084
123.920.00-271355.000.330.00-16705
123.560.00-9486360.000.34-0.02-5.56%204759
113.080.00-4102365.000.37-0.02-5.13%252,143
109.010.00-46330370.000.400.00-51,423
104.150.00-10893375.000.430.00-33,787
119.970.00-60154380.000.44-0.05-10.20%21,344
94.580.00-2724385.000.500.00-1427
113.980.00-256390.000.52-0.02-3.70%78924
120.650.00-1113395.000.55-0.03-5.17%1574
102.710.00-3266400.000.60-0.03-4.76%5099,174
109.750.00-1308405.000.660.00-1816,896
75.470.00-13194406.001.400.00-5128
74.770.00-24400407.000.720.00-1656,055
73.880.00-84144408.001.420.00-3100
95.300.00-286409.000.720.00-159163
96.700.00-2255410.000.71-0.02-2.74%3521,604
70.950.00-6125411.000.780.00-2750
70.220.00-6499412.000.970.00-5212
68.510.00-68427413.000.760.00-5,0314,733
89.430.00-1136414.000.75-0.90-54.55%157447
84.450.00-2257415.000.75-0.04-5.06%5371,369
67.420.00-533416.000.810.00-62198
81.600.00-2435417.001.090.00-258
80.930.00-2199418.000.78-0.05-6.02%381
63.990.00-140119419.000.80-0.11-12.09%2152
98.050.00-441420.000.80-0.08-9.09%21,525
77.880.00-72466421.000.900.00-3189
62.250.00-284422.000.960.00-2541
90.080.00-193423.001.050.00-182
81.480.00-25167424.001.080.00-157
90.390.00-349425.000.88-0.06-6.38%13,675
78.980.00-2141426.000.990.00-4507
56.540.00-2120427.000.970.00-494
54.970.00-2404428.000.980.00-12116
54.710.00-2270429.001.240.00-1603
83.830.00-1217430.000.99-0.01-1.00%192,300
71.470.00-2226431.001.010.00-23,198
85.60-0.90-1.04%3232432.001.00-0.14-12.28%179
53.920.00-2305433.001.04-0.14-11.86%1402
63.700.00-3592434.001.03-0.15-12.71%239
83.750.00-17539435.001.07-0.02-1.83%15894
77.780.00-2555436.001.08-0.16-12.90%2326
64.820.00-197437.001.230.00-1132
56.120.00-4114438.001.14-0.27-19.15%154
58.300.00-1248439.001.310.00-12,013
72.840.00-3278440.001.17-0.03-2.50%215,372
73.700.00-1375441.001.19-0.05-4.03%1264
65.700.00-5422442.001.22-0.27-18.12%21,328
69.450.00-1809443.001.26-0.18-12.50%2811
68.150.00-1836444.001.570.00-233
74.060.00-10605445.001.29-0.07-5.15%1310,459
72.940.00-3574446.001.420.00-4290
66.350.00-1675447.001.540.00-72,022
65.400.00-1508448.001.430.00-26761
64.310.00-9768449.001.41-0.06-4.08%2317
68.810.00-51,433450.001.49+0.01+0.68%213,279
55.440.00-2648451.001.580.00-22436
68.30+14.31+26.50%31230452.001.52-0.09-5.59%12,169
50.700.00-5392453.001.820.00-22,017
59.710.00-86713454.001.56-0.07-4.29%202,041
64.40-0.06-0.09%8101,575455.001.63-0.07-4.12%715,825
50.030.00-1782456.001.60-0.10-5.88%10348
58.240.00-1954457.001.750.00-21,787
56.140.00-61,262458.001.75-0.08-4.37%125283
56.770.00-21,198459.001.850.00-11163
59.65-0.35-0.58%1,2533,149460.001.78-0.07-3.78%721,509
59.67+1.33+2.28%55431461.001.88-0.31-14.16%6201
53.520.00-3636462.002.060.00-4504
52.610.00-16418463.001.93-0.09-4.46%22277
51.660.00-11207464.002.02-0.10-4.72%126300
54.68-0.26-0.47%41,234465.002.00-0.11-5.21%241,016
49.890.00-50613466.002.200.00-101514
38.690.00-2408467.002.20-0.45-16.98%12319
48.050.00-6586468.002.25-0.18-7.41%504757
41.450.00-1987469.002.500.00-1753
50.56+3.38+7.16%711,819470.002.41-0.02-0.82%662,670
45.310.00-3656471.002.42-0.13-5.10%8022,055
44.900.00-38436472.002.42-0.38-13.57%11637
47.290.00-57473.002.56-0.34-11.72%5286
43.280.00-316474.002.56-0.19-6.91%296
45.36-0.32-0.70%3490475.002.84+0.01+0.35%1755,143
40.510.00-749476.002.84-0.05-1.73%293
39.830.00-130477.002.93-0.10-3.30%14247
40.680.00-114478.003.13+0.09+2.96%83525
42.270.00-16479.003.180.00-21139
41.13-0.17-0.41%21,421480.003.31+0.06+1.85%1692,757
40.270.00-14481.003.20-0.14-4.19%55,157
38.900.00-76482.003.450.00-23,980
38.690.00-259483.003.64+0.04+1.11%32780
38.70+5.52+16.64%193484.003.50-0.19-5.15%1390
36.43+0.66+1.85%14,456485.003.89+0.09+2.37%887,853
35.510.00-1164486.003.88-0.01-0.26%10658
35.78+6.08+20.47%3126487.003.80-0.32-7.77%93,122
34.09+10.67+45.56%1271488.004.03-0.15-3.59%411,262
33.510.00-1220489.004.41+0.10+2.32%5196
32.50+0.25+0.78%121,135490.004.54+0.07+1.57%652,789
27.020.00-12,477491.004.36-0.46-9.54%1855
30.49+2.34+8.31%1576492.004.70-0.16-3.29%7599
28.780.00-1202493.004.65-0.37-7.37%1154,793
29.050.00-4473494.004.88-0.18-3.56%88312
27.92-0.10-0.36%141,509495.005.43+0.06+1.12%1136,647
27.840.00-2218496.005.870.00-298
26.850.00-2135497.005.39-0.56-9.41%31,303
25.470.00-8170498.005.80-0.14-2.36%13664
25.040.00-13711499.006.09-0.07-1.14%2380
25.32+0.91+3.73%272,440500.006.56+0.26+4.13%4054,579
23.09-0.26-1.11%8256501.006.71-0.37-5.23%22228
22.54-0.07-0.31%8437502.007.00+0.20+2.94%29837
21.36+0.95+4.65%312,741505.007.72+0.08+1.05%425,493
18.30-0.34-1.82%18230508.008.50-0.10-1.16%3226
18.51+0.40+2.21%52259509.009.29+0.27+2.99%447,101
16.94-0.25-1.45%611,403510.008.88-0.51-5.43%41895
16.36-0.36-2.15%61166511.009.91+0.11+1.12%19444
15.54-0.18-1.15%25300512.0010.31+0.20+1.98%58378
14.96-0.38-2.48%38144513.0010.72+0.38+3.68%197117
15.33+0.69+4.71%12266514.0011.14+0.15+1.36%2353,063
13.71-0.64-4.46%1161,422515.0011.53+0.35+3.13%45355
14.01+0.70+5.26%81108516.0011.43+11.43-10
13.39+0.61+4.77%63194517.0012.55+0.31+2.53%165
12.04-0.48-3.83%243518.0014.710.00--4
12.40+0.34+2.82%41319519.00-----
11.21+0.12+1.08%413,398520.0013.33-0.34-2.49%43189
10.790.00-213521.00-----
10.59+1.15+12.18%2251522.0014.79+14.79-200
9.37-0.50-5.07%12523.00-----
7.750.00-51524.0016.050.00-22
8.62-0.44-4.86%206,738525.0017.00+0.01+0.06%8391
6.090.00-2526526.00-----
7.63-0.53-6.50%175527.00-----
7.680.00-4114528.00-----
4.980.00-287529.00-----
6.56-0.30-4.37%2522,659530.0020.30-0.10-0.49%129
6.34-0.26-3.94%1340531.00-----
6.02-0.18-2.90%2208532.00-----
6.13+2.07+50.99%42304533.00-----
4.230.00-62800534.00-----
5.00-0.18-3.47%402,527535.0023.12-5.00-17.78%71
4.250.00-135536.00-----
4.76+1.31+37.97%1270537.00-----
4.28+0.05+1.18%22,381538.00-----
3.910.00-22539.00-----
3.60-0.36-9.09%1121,823540.0027.30-6.28-18.70%109
3.510.00-12541.00-----
3.25-0.11-3.27%2126542.0032.570.00-11
3.03-0.15-4.72%23128543.00-----
3.030.00-548547544.00-----
2.85+0.13+4.78%16728545.00-----
1.82-0.19-9.45%1243,902550.0050.410.00-10
1.25-0.11-8.09%133,123555.00-----
0.910.00-601,592560.00-----
0.63-0.01-1.56%21380565.00-----
0.46+0.01+2.22%6212570.0074.470.00-10
0.34+0.04+13.33%1993575.00-----
0.23-0.02-8.00%29871580.00-----
0.19+0.07+58.33%15385585.00-----
0.14+0.03+27.27%101818590.00-----
0.09-0.01-10.00%178955600.00-----