SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:08PM EDT. Market open.
Calls
June 7, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 180.09 | 0.00 | - | 25 | 30 | 350.00 | 0.01 | -0.01 | -50.00% | 100 | 769 |
| - | - | - | - | - | 355.00 | 0.01 | 0.00 | - | 23 | 5,229 |
| - | - | - | - | - | 360.00 | 0.02 | 0.00 | - | 1 | 61 |
| - | - | - | - | - | 365.00 | 0.02 | 0.00 | - | 11 | 113 |
| 162.22 | 0.00 | - | 1 | 28 | 370.00 | 0.02 | 0.00 | - | 50 | 214 |
| 145.98 | 0.00 | - | 5 | 5 | 375.00 | 0.02 | 0.00 | - | 98 | 427 |
| 129.70 | 0.00 | - | - | 0 | 380.00 | 0.02 | 0.00 | - | 4 | 683 |
| - | - | - | - | - | 385.00 | 0.02 | -0.02 | -50.00% | 10 | 269 |
| 141.37 | 0.00 | - | - | 1 | 390.00 | 0.04 | 0.00 | - | 21 | 348 |
| 136.37 | 0.00 | - | 25 | 23 | 395.00 | 0.04 | 0.00 | - | 37 | 116 |
| 130.59 | 0.00 | - | 15 | 12 | 400.00 | 0.03 | 0.00 | - | 2 | 142 |
| 126.42 | 0.00 | - | 3 | 2 | 405.00 | 0.02 | -0.01 | -33.33% | 2 | 3,736 |
| 121.41 | 0.00 | - | - | 6 | 410.00 | 0.03 | 0.00 | - | 1 | 96 |
| 116.38 | 0.00 | - | - | 0 | 415.00 | 0.05 | 0.00 | - | 1 | 700 |
| 111.41 | 0.00 | - | 2 | 21 | 420.00 | 0.04 | +0.01 | +33.33% | 105 | 28,155 |
| 106.42 | 0.00 | - | - | 6 | 425.00 | 0.03 | 0.00 | - | 294 | 578 |
| 101.44 | 0.00 | - | 2 | 6 | 430.00 | 0.05 | 0.00 | - | 1 | 55 |
| 97.75 | 0.00 | - | 5 | 4 | 435.00 | 0.04 | -0.01 | -20.00% | 290 | 2,054 |
| 90.40 | 0.00 | - | 1 | 62 | 440.00 | 0.05 | 0.00 | - | 2 | 676 |
| 85.17 | 0.00 | - | 1 | 5 | 445.00 | 0.05 | 0.00 | - | 3 | 935 |
| 80.29 | 0.00 | - | 1 | 58 | 450.00 | 0.06 | 0.00 | - | 34 | 749 |
| 75.32 | 0.00 | - | 4 | 54 | 455.00 | 0.06 | -0.01 | -14.29% | 3 | 1,010 |
| 70.99 | -0.07 | -0.10% | 2 | 32 | 460.00 | 0.06 | -0.01 | -14.29% | 10 | 2,346 |
| 66.06 | +0.66 | +1.01% | 2 | 34 | 465.00 | 0.07 | 0.00 | - | 2 | 1,123 |
| 62.59 | 0.00 | - | 28 | 138 | 470.00 | 0.09 | +0.01 | +12.50% | 6 | 1,330 |
| 55.55 | 0.00 | - | 13 | 17 | 475.00 | 0.09 | 0.00 | - | 8 | 3,378 |
| 54.64 | 0.00 | - | 5 | 20 | 476.00 | 0.11 | 0.00 | - | 1 | 296 |
| 53.67 | 0.00 | - | 2 | 49 | 477.00 | 0.11 | -0.01 | -8.33% | 106 | 417 |
| 35.50 | 0.00 | - | - | 50 | 478.00 | 0.11 | +0.01 | +10.00% | 41 | 3,894 |
| 35.75 | 0.00 | - | 14 | 13 | 479.00 | 0.10 | 0.00 | - | 134 | 413 |
| 50.66 | 0.00 | - | 1 | 92 | 480.00 | 0.10 | -0.01 | -9.09% | 6 | 4,248 |
| 49.57 | 0.00 | - | 2 | 18 | 481.00 | 0.11 | 0.00 | - | 6 | 284 |
| 48.23 | 0.00 | - | 2 | 83 | 482.00 | 0.11 | 0.00 | - | 1 | 466 |
| 48.40 | +9.79 | +25.36% | 2 | 64 | 483.00 | 0.11 | 0.00 | - | 16 | 1,349 |
| 36.65 | 0.00 | - | 2 | 6 | 484.00 | 0.12 | 0.00 | - | 511 | 966 |
| 38.15 | 0.00 | - | 6 | 70 | 485.00 | 0.14 | +0.01 | +7.69% | 12 | 606 |
| 44.97 | 0.00 | - | 7 | 33 | 486.00 | 0.12 | 0.00 | - | 12 | 362 |
| 26.99 | 0.00 | - | 1 | 74 | 487.00 | 0.14 | 0.00 | - | 5 | 352 |
| 19.53 | 0.00 | - | 2 | 135 | 488.00 | 0.14 | 0.00 | - | 94 | 812 |
| 34.82 | 0.00 | - | 1 | 6 | 489.00 | 0.14 | -0.01 | -6.67% | 4 | 3,818 |
| 40.87 | 0.00 | - | 8 | 105 | 490.00 | 0.15 | 0.00 | - | 27 | 9,827 |
| 41.80 | 0.00 | - | 1 | 47 | 491.00 | 0.16 | 0.00 | - | 20 | 3,179 |
| 40.57 | 0.00 | - | 2 | 33 | 492.00 | 0.16 | 0.00 | - | 122 | 311 |
| 28.50 | 0.00 | - | 40 | 25 | 492.50 | 0.24 | 0.00 | - | 158 | 411 |
| 39.81 | 0.00 | - | 1 | 53 | 493.00 | 0.17 | -0.03 | -15.00% | 1 | 549 |
| 37.41 | 0.00 | - | 1 | 10 | 494.00 | 0.18 | 0.00 | - | 1 | 647 |
| 36.88 | 0.00 | - | 3 | 90 | 495.00 | 0.19 | -0.01 | -5.26% | 59 | 5,061 |
| 34.60 | 0.00 | - | 2 | 46 | 496.00 | 0.20 | -0.03 | -13.04% | 21 | 519 |
| 33.62 | 0.00 | - | 2 | 72 | 497.00 | 0.21 | 0.00 | - | 3 | 1,069 |
| 13.10 | 0.00 | - | - | 1 | 497.50 | 0.23 | 0.00 | - | 9 | 677 |
| 33.61 | 0.00 | - | 5 | 43 | 498.00 | 0.25 | -0.01 | -3.85% | 10 | 877 |
| 32.63 | 0.00 | - | 3 | 82 | 499.00 | 0.24 | 0.00 | - | 5 | 910 |
| 32.09 | +0.56 | +1.78% | 114 | 435 | 500.00 | 0.24 | -0.02 | -7.69% | 476 | 3,229 |
| 29.71 | 0.00 | - | 2 | 351 | 501.00 | 0.26 | -0.02 | -7.14% | 9 | 831 |
| 28.74 | 0.00 | - | 3 | 100 | 502.00 | 0.29 | -0.03 | -9.38% | 7 | 664 |
| 30.03 | 0.00 | - | 1 | 137 | 502.50 | 0.30 | -0.02 | -6.25% | 44 | 525 |
| 29.81 | 0.00 | - | 5 | 97 | 503.00 | 0.28 | -0.03 | -9.68% | 33 | 3,529 |
| 27.81 | 0.00 | - | 1 | 277 | 504.00 | 0.30 | -0.07 | -18.92% | 4 | 2,074 |
| 27.18 | +0.10 | +0.37% | 113 | 218 | 505.00 | 0.33 | -0.03 | -8.33% | 60 | 4,487 |
| 26.98 | 0.00 | - | 2 | 511 | 506.00 | 0.35 | -0.02 | -5.13% | 19 | 1,310 |
| 26.20 | 0.00 | - | 5 | 324 | 507.00 | 0.43 | 0.00 | - | 162 | 1,414 |
| 24.61 | 0.00 | - | 1 | 645 | 507.50 | 0.47 | 0.00 | - | 19 | 1,153 |
| 24.05 | 0.00 | - | 5 | 727 | 508.00 | 0.41 | -0.04 | -8.89% | 9 | 1,699 |
| 23.02 | 0.00 | - | 24 | 728 | 509.00 | 0.44 | -0.03 | -6.38% | 16 | 1,263 |
| 21.35 | -1.01 | -4.52% | 1 | 1,333 | 510.00 | 0.50 | -0.05 | -9.43% | 576 | 4,126 |
| 20.33 | 0.00 | - | 40 | 645 | 511.00 | 0.61 | +0.01 | +1.67% | 1 | 2,667 |
| 20.00 | -0.09 | -0.45% | 1 | 457 | 512.00 | 0.58 | -0.05 | -8.06% | 40 | 2,262 |
| 20.02 | 0.00 | - | 2 | 401 | 512.50 | 0.64 | -0.03 | -4.48% | 2 | 2,304 |
| 20.45 | 0.00 | - | 2 | 226 | 513.00 | 0.65 | -0.05 | -7.14% | 20 | 4,617 |
| 19.54 | 0.00 | - | 5 | 592 | 514.00 | 0.70 | -0.05 | -6.67% | 34 | 2,251 |
| 17.19 | -0.47 | -2.66% | 1 | 1,359 | 515.00 | 0.75 | -0.10 | -11.76% | 135 | 2,727 |
| 16.60 | -0.21 | -1.25% | 2 | 998 | 516.00 | 0.83 | -0.07 | -7.78% | 163 | 2,162 |
| 16.02 | 0.00 | - | 16 | 1,054 | 517.00 | 0.92 | -0.11 | -10.68% | 12 | 3,199 |
| 16.00 | 0.00 | - | 1 | 911 | 517.50 | 1.03 | -0.03 | -2.83% | 8 | 1,410 |
| 14.46 | -0.32 | -2.17% | 1 | 1,973 | 518.00 | 1.02 | -0.10 | -8.93% | 85 | 2,329 |
| 13.99 | 0.00 | - | 9 | 1,306 | 519.00 | 1.14 | -0.03 | -2.56% | 71 | 1,708 |
| 13.07 | +0.37 | +2.91% | 46 | 2,425 | 520.00 | 1.30 | -0.01 | -0.79% | 420 | 7,220 |
| 12.17 | +0.02 | +0.16% | 11 | 1,885 | 521.00 | 1.44 | -0.07 | -4.64% | 99 | 1,694 |
| 11.18 | -1.02 | -8.36% | 3 | 1,444 | 522.00 | 1.55 | -0.13 | -7.74% | 21 | 2,121 |
| 10.58 | -0.04 | -0.38% | 43 | 835 | 523.00 | 1.71 | -0.11 | -6.04% | 76 | 4,745 |
| 9.70 | +0.30 | +3.19% | 32 | 988 | 524.00 | 1.89 | -0.21 | -10.00% | 172 | 3,362 |
| 8.95 | +0.29 | +3.35% | 14 | 3,156 | 525.00 | 2.18 | -0.15 | -6.44% | 249 | 3,417 |
| 8.30 | +0.14 | +1.72% | 66 | 2,260 | 526.00 | 2.50 | -0.05 | -1.96% | 92 | 4,247 |
| 7.70 | +0.56 | +7.84% | 27 | 3,470 | 527.00 | 2.65 | -0.23 | -7.99% | 600 | 3,156 |
| 6.95 | -0.34 | -4.66% | 39 | 1,155 | 527.50 | 2.87 | -0.18 | -5.90% | 59 | 490 |
| 6.67 | +0.13 | +1.99% | 301 | 1,028 | 528.00 | 3.03 | -0.19 | -5.90% | 932 | 1,639 |
| 6.10 | +0.18 | +3.04% | 396 | 1,659 | 529.00 | 3.40 | -0.24 | -6.59% | 517 | 1,049 |
| 5.34 | +0.05 | +0.95% | 1,164 | 4,023 | 530.00 | 3.88 | -0.17 | -4.20% | 985 | 2,042 |
| 4.78 | +0.04 | +0.84% | 323 | 5,974 | 531.00 | 4.24 | -0.14 | -3.20% | 214 | 2,898 |
| 4.12 | -0.31 | -7.00% | 466 | 1,079 | 532.00 | 4.71 | -0.05 | -1.05% | 25 | 1,918 |
| 3.74 | +0.05 | +1.36% | 100 | 273 | 533.00 | 5.01 | -0.63 | -11.17% | 8 | 3,494 |
| 3.31 | +0.06 | +1.85% | 40 | 904 | 534.00 | 5.89 | -0.21 | -3.44% | 1 | 288 |
| 2.91 | +0.10 | +3.56% | 163 | 5,731 | 535.00 | 6.30 | -0.15 | -2.33% | 51 | 983 |
| 2.53 | +0.07 | +2.85% | 17 | 569 | 536.00 | 7.56 | +0.97 | +14.72% | 1 | 35 |
| 2.29 | +0.03 | +1.33% | 209 | 739 | 537.00 | 7.50 | 0.00 | - | 1 | 3 |
| 1.85 | +0.07 | +3.93% | 164 | 410 | 538.00 | 10.44 | 0.00 | - | 6 | 4 |
| 1.66 | +0.04 | +2.47% | 37 | 568 | 539.00 | 9.91 | +1.17 | +13.39% | 1 | 4 |
| 1.29 | -0.05 | -3.73% | 132 | 7,908 | 540.00 | 10.52 | +0.28 | +2.73% | 13 | 892 |
| 1.09 | +0.03 | +2.83% | 554 | 1,943 | 541.00 | 10.80 | 0.00 | - | 216 | 192 |
| 0.88 | -0.01 | -1.12% | 47 | 2,311 | 542.00 | 12.10 | 0.00 | - | 50 | 51 |
| 0.70 | -0.06 | -7.41% | 134 | 3,473 | 543.00 | 13.15 | 0.00 | - | 1 | 1 |
| 0.49 | -0.03 | -5.77% | 500 | 3,563 | 545.00 | 13.79 | 0.00 | - | 101 | 1 |
| 0.17 | -0.01 | -5.56% | 172 | 2,377 | 550.00 | 21.37 | 0.00 | - | 5 | 0 |
| 0.06 | -0.01 | -14.29% | 317 | 1,317 | 555.00 | 27.10 | 0.00 | - | 20 | 0 |
| 0.03 | -0.02 | -40.00% | 74 | 876 | 560.00 | 30.35 | 0.00 | - | 2 | 1 |
| 0.03 | -0.01 | -20.00% | 2 | 757 | 565.00 | 41.67 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 2 | 302 | 570.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 18 | 149 | 575.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 202 | 424 | 580.00 | 51.85 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 25 | 75 | 585.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 56 | 590.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 3 | 595.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 71 | 600.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.