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
June 14, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 180.22 | 0.00 | - | 100 | 100 | 350.00 | 0.03 | 0.00 | - | 100 | 819 |
| - | - | - | - | - | 355.00 | 0.01 | -0.02 | -66.67% | 1 | 386 |
| - | - | - | - | - | 360.00 | 0.03 | 0.00 | - | 18 | 175,098 |
| - | - | - | - | - | 365.00 | 0.02 | 0.00 | - | 19 | 10 |
| - | - | - | - | - | 370.00 | 0.03 | 0.00 | - | 2 | 32 |
| 146.42 | 0.00 | - | 5 | 5 | 375.00 | 0.03 | 0.00 | - | 2 | 17 |
| - | - | - | - | - | 380.00 | 0.04 | 0.00 | - | 8 | 227 |
| - | - | - | - | - | 385.00 | 0.04 | -0.02 | -33.33% | 3 | 151 |
| - | - | - | - | - | 390.00 | 0.06 | 0.00 | - | 2 | 1,692 |
| - | - | - | - | - | 395.00 | 0.05 | 0.00 | - | 16 | 25 |
| - | - | - | - | - | 400.00 | 0.05 | +0.01 | +25.00% | 101 | 1,211 |
| - | - | - | - | - | 405.00 | 0.05 | -0.01 | -16.67% | 315 | 350,398 |
| 119.93 | 0.00 | - | 1 | 1 | 410.00 | 0.06 | 0.00 | - | 135 | 689 |
| - | - | - | - | - | 415.00 | 0.06 | 0.00 | - | 43 | 295 |
| 110.42 | 0.00 | - | 10 | 11 | 420.00 | 0.10 | 0.00 | - | 1 | 140 |
| - | - | - | - | - | 425.00 | 0.09 | +0.02 | +28.57% | 2 | 459 |
| 102.10 | 0.00 | - | 2 | 9 | 430.00 | 0.09 | -0.02 | -18.18% | 80 | 18,494 |
| 96.01 | -2.26 | -2.30% | 7 | 16 | 435.00 | 0.08 | -0.01 | -11.11% | 7 | 182 |
| 90.37 | -0.16 | -0.18% | 1 | 11 | 440.00 | 0.09 | 0.00 | - | 2 | 93 |
| 86.82 | 0.00 | - | 1 | 2 | 445.00 | 0.11 | 0.00 | - | 3 | 29 |
| 80.40 | -2.03 | -2.46% | 1 | 26 | 450.00 | 0.12 | -0.05 | -29.41% | 204 | 176,181 |
| 75.60 | -1.52 | -1.97% | 6 | 8 | 455.00 | 0.14 | -0.04 | -22.22% | 160 | 1,177 |
| 70.56 | +1.20 | +1.73% | 1 | 45 | 460.00 | 0.13 | -0.08 | -38.10% | 145 | 1,407 |
| 65.26 | -0.86 | -1.30% | 49 | 18 | 465.00 | 0.14 | -0.09 | -39.13% | 95 | 10,797 |
| 60.55 | +3.83 | +6.75% | 2 | 9 | 470.00 | 0.18 | -0.08 | -30.77% | 81 | 695 |
| 55.34 | +3.58 | +6.92% | 49 | 6 | 475.00 | 0.19 | -0.13 | -40.62% | 57 | 4,692 |
| 47.21 | 0.00 | - | - | 11 | 476.00 | 0.23 | -0.03 | -11.54% | 11 | 697 |
| - | - | - | - | - | 477.00 | 0.26 | +0.07 | +36.84% | 52 | 380 |
| 55.62 | 0.00 | - | 10 | 11 | 478.00 | 0.23 | 0.00 | - | 6 | 69 |
| 52.05 | 0.00 | - | 1 | 1 | 479.00 | 0.23 | -0.01 | -4.17% | 2 | 912 |
| 49.72 | -2.76 | -5.26% | 1 | 28 | 480.00 | 0.23 | -0.12 | -34.29% | 68 | 2,382 |
| - | - | - | - | - | 481.00 | 0.25 | -0.13 | -34.21% | 3 | 358 |
| 50.59 | 0.00 | - | 13 | 14 | 482.00 | 0.26 | -0.09 | -25.71% | 1 | 855 |
| - | - | - | - | - | 483.00 | 0.25 | -0.18 | -41.86% | 1 | 681 |
| 47.00 | 0.00 | - | 3 | 3 | 484.00 | 0.26 | -0.18 | -40.91% | 1 | 1,415 |
| 44.75 | -2.84 | -5.97% | 1 | 16 | 485.00 | 0.28 | -0.14 | -33.33% | 7 | 2,684 |
| 30.09 | 0.00 | - | 41 | 40 | 486.00 | 0.28 | -0.17 | -37.78% | 325 | 1,117 |
| 42.99 | 0.00 | - | 1 | 11 | 487.00 | 0.30 | -0.15 | -33.33% | 58 | 728 |
| 43.11 | -0.67 | -1.53% | 1 | 272 | 488.00 | 0.31 | -0.21 | -40.38% | 13 | 551 |
| 34.62 | 0.00 | - | - | 5 | 489.00 | 0.32 | -0.17 | -34.69% | 11 | 1,630 |
| 41.18 | +1.93 | +4.92% | 6 | 88 | 490.00 | 0.32 | -0.19 | -37.25% | 78 | 5,409 |
| 40.22 | -0.38 | -0.94% | 1 | 153 | 491.00 | 0.39 | -0.20 | -33.90% | 3 | 848 |
| 39.38 | -0.19 | -0.48% | 7 | 52 | 492.00 | 0.37 | -0.22 | -37.29% | 62 | 1,855 |
| - | - | - | - | - | 492.50 | 0.36 | -0.22 | -37.93% | 1 | 526 |
| 38.74 | 0.00 | - | 4 | 6 | 493.00 | 0.38 | -0.12 | -24.00% | 20 | 609 |
| 36.98 | -1.07 | -2.81% | 1 | 1 | 494.00 | 0.40 | -0.22 | -35.48% | 42 | 565 |
| 36.43 | +2.45 | +7.21% | 3,027 | 33 | 495.00 | 0.41 | -0.22 | -34.92% | 3,379 | 15,140 |
| 36.27 | 0.00 | - | 1 | 3 | 496.00 | 0.42 | -0.29 | -40.85% | 5 | 521 |
| 24.68 | 0.00 | - | 1 | 2 | 497.00 | 0.44 | -0.29 | -39.73% | 23 | 1,526 |
| 36.63 | 0.00 | - | - | 2 | 497.50 | 0.47 | -0.28 | -37.33% | 3 | 102 |
| 34.84 | 0.00 | - | 1 | 264 | 498.00 | 0.47 | -0.30 | -38.96% | 23 | 683 |
| 32.09 | +3.59 | +12.60% | 1 | 10 | 499.00 | 0.50 | -0.36 | -41.86% | 13 | 676 |
| 31.15 | +3.50 | +12.66% | 28 | 12,666 | 500.00 | 0.53 | -0.29 | -35.37% | 1,685 | 16,087 |
| 31.08 | -1.08 | -3.36% | 6 | 23 | 501.00 | 0.56 | -0.28 | -33.33% | 29 | 808 |
| 29.67 | -0.87 | -2.85% | 2 | 31 | 502.00 | 0.58 | -0.37 | -38.95% | 27 | 2,587 |
| 28.73 | 0.00 | - | 2 | 25 | 502.50 | 0.60 | -0.47 | -43.93% | 10 | 718 |
| 28.59 | 0.00 | - | 6 | 140 | 503.00 | 0.63 | -0.37 | -37.00% | 37 | 1,031 |
| 28.06 | +2.74 | +10.82% | 6 | 71 | 504.00 | 0.63 | -0.48 | -43.24% | 130 | 996 |
| 26.58 | +3.41 | +14.72% | 27 | 47 | 505.00 | 0.70 | -0.40 | -36.36% | 200 | 6,004 |
| 27.85 | 0.00 | - | 5 | 48 | 506.00 | 0.73 | -0.47 | -39.17% | 14 | 1,808 |
| 24.61 | -2.22 | -8.27% | 5 | 109 | 507.00 | 0.77 | -0.43 | -35.83% | 37 | 1,342 |
| 20.70 | 0.00 | - | 2 | 9 | 507.50 | 0.86 | -0.53 | -38.13% | 73 | 407 |
| 24.09 | +3.31 | +15.93% | 13 | 140 | 508.00 | 0.84 | -0.49 | -36.84% | 40 | 1,240 |
| 22.60 | -1.87 | -7.64% | 5 | 36 | 509.00 | 0.87 | -0.68 | -43.87% | 108 | 1,731 |
| 21.64 | +2.85 | +15.17% | 30 | 1,429 | 510.00 | 0.94 | -0.53 | -36.05% | 367 | 8,320 |
| 21.19 | +3.79 | +21.78% | 2 | 130 | 511.00 | 1.00 | -0.70 | -41.18% | 229 | 1,969 |
| 19.81 | +3.11 | +18.62% | 13 | 141 | 512.00 | 1.05 | -0.71 | -40.34% | 482 | 1,658 |
| 18.46 | +2.20 | +13.53% | 1 | 70 | 512.50 | 1.13 | -0.59 | -34.30% | 11 | 1,213 |
| 19.01 | +1.33 | +7.52% | 6 | 117 | 513.00 | 1.19 | -0.59 | -33.15% | 199 | 1,213 |
| 18.04 | +3.00 | +19.95% | 8 | 151 | 514.00 | 1.24 | -0.68 | -35.42% | 531 | 1,643 |
| 17.33 | +2.73 | +18.70% | 24 | 475 | 515.00 | 1.32 | -0.75 | -36.23% | 1,504 | 14,040 |
| 16.26 | +2.83 | +21.07% | 5 | 398 | 516.00 | 1.46 | -0.96 | -39.67% | 213 | 1,672 |
| 13.89 | +1.35 | +10.77% | 5 | 291 | 517.00 | 1.53 | -0.87 | -36.25% | 1,191 | 1,748 |
| 14.60 | +2.52 | +20.86% | 1 | 250 | 518.00 | 1.66 | -0.90 | -35.16% | 919 | 1,089 |
| 14.07 | +2.91 | +26.08% | 9 | 589 | 519.00 | 1.80 | -1.00 | -35.71% | 691 | 3,675 |
| 12.78 | +2.38 | +22.88% | 41 | 1,602 | 520.00 | 1.97 | -1.08 | -35.41% | 1,874 | 7,948 |
| 11.67 | +1.86 | +18.96% | 5 | 1,049 | 521.00 | 2.13 | -1.30 | -37.90% | 204 | 2,021 |
| 10.85 | +1.59 | +17.17% | 10 | 1,107 | 522.00 | 2.31 | -1.23 | -34.75% | 957 | 3,857 |
| 10.56 | +2.06 | +24.24% | 28 | 963 | 523.00 | 2.51 | -1.36 | -35.14% | 931 | 1,941 |
| 9.87 | +2.17 | +28.18% | 26 | 621 | 524.00 | 2.75 | -1.61 | -36.93% | 939 | 1,987 |
| 9.20 | +2.05 | +28.67% | 658 | 1,618 | 525.00 | 3.00 | -1.52 | -33.63% | 2,944 | 10,269 |
| 8.33 | +1.83 | +28.15% | 889 | 1,148 | 526.00 | 3.39 | -1.51 | -30.82% | 662 | 2,260 |
| 7.60 | +1.72 | +29.25% | 816 | 1,350 | 527.00 | 3.54 | -1.77 | -33.33% | 739 | 2,321 |
| 7.31 | +1.78 | +32.19% | 321 | 1,236 | 527.50 | 3.93 | -1.84 | -31.89% | 466 | 421 |
| 6.87 | +1.70 | +32.88% | 821 | 20,110 | 528.00 | 3.89 | -1.87 | -32.47% | 1,588 | 19,674 |
| 6.26 | +1.68 | +36.68% | 863 | 3,006 | 529.00 | 4.25 | -2.00 | -32.00% | 1,991 | 1,480 |
| 5.63 | +1.47 | +35.34% | 1,689 | 3,755 | 530.00 | 4.65 | -2.48 | -34.78% | 2,432 | 2,897 |
| 5.17 | +1.34 | +34.99% | 597 | 1,508 | 531.00 | 5.08 | -2.59 | -33.77% | 1,655 | 1,302 |
| 4.56 | +1.25 | +37.76% | 439 | 1,806 | 532.00 | 5.50 | -2.97 | -35.06% | 49 | 936 |
| 4.00 | +1.00 | +33.33% | 229 | 1,759 | 533.00 | 6.05 | -3.05 | -33.52% | 19 | 898 |
| 3.35 | +0.85 | +34.00% | 386 | 1,208 | 534.00 | 6.80 | -2.65 | -28.04% | 198 | 1,442 |
| 3.07 | +0.83 | +37.05% | 1,020 | 9,049 | 535.00 | 7.50 | -2.33 | -23.70% | 91 | 3,783 |
| 2.68 | +0.74 | +38.14% | 3,408 | 2,026 | 536.00 | 7.94 | +1.12 | +16.42% | 6 | 107 |
| 2.20 | +0.54 | +32.53% | 216 | 1,732 | 537.00 | 10.10 | -2.42 | -19.33% | 1 | 19 |
| 1.98 | +0.58 | +41.43% | 137 | 1,909 | 538.00 | 10.55 | -2.67 | -20.20% | 1 | 18 |
| 1.56 | +0.33 | +26.83% | 399 | 2,426 | 539.00 | 11.30 | 0.00 | - | 1 | 1 |
| 1.43 | +0.38 | +36.19% | 540 | 6,420 | 540.00 | 11.14 | -3.26 | -22.64% | 125 | 1,462 |
| 1.19 | +0.35 | +41.67% | 9,936 | 2,124 | 541.00 | 11.86 | -3.64 | -23.48% | 10 | 302 |
| 0.95 | +0.24 | +33.80% | 278 | 2,885 | 542.00 | 12.69 | -0.38 | -2.91% | 3 | 2 |
| 0.82 | +0.20 | +32.26% | 287 | 3,758 | 543.00 | - | - | - | - | - |
| 0.55 | +0.14 | +34.15% | 828 | 7,273 | 545.00 | 15.27 | -4.13 | -21.29% | 7 | 32 |
| 0.19 | +0.02 | +11.76% | 876 | 7,363 | 550.00 | 21.22 | +0.24 | +1.14% | 151 | 1 |
| 0.06 | -0.02 | -25.00% | 118 | 8,409 | 555.00 | - | - | - | - | - |
| 0.04 | -0.01 | -20.00% | 86 | 1,817 | 560.00 | 31.00 | -3.60 | -10.40% | 8 | 5 |
| 0.03 | 0.00 | - | 13 | 1,835 | 565.00 | - | - | - | - | - |
| 0.02 | -0.01 | -33.33% | 15 | 1,146 | 570.00 | 44.11 | 0.00 | - | - | 0 |
| 0.01 | -0.01 | -50.00% | 1 | 638 | 575.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 663 | 580.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 6 | 1,571 | 585.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1,954 | 1,459 | 590.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 86 | 595.00 | 77.63 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 7 | 68 | 600.00 | 82.65 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.