SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Calls
June 21, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 236.50 | 0.00 | - | 3 | 170 | 180.00 | 0.20 | 0.00 | - | 167 | 5,416 |
| 266.19 | 0.00 | - | - | 1 | 185.00 | 0.21 | -0.01 | -4.55% | 5 | 1,150 |
| 252.98 | 0.00 | - | 1 | 8 | 190.00 | 0.23 | 0.00 | - | 11 | 1,554 |
| 201.30 | 0.00 | - | 2 | 2 | 195.00 | 0.26 | 0.00 | - | 1 | 664 |
| 257.98 | 0.00 | - | 1 | 64 | 200.00 | 0.26 | -0.01 | -3.70% | 8 | 4,329 |
| 201.74 | 0.00 | - | 2 | 2 | 205.00 | 0.29 | 0.00 | - | 16 | 552 |
| 223.03 | 0.00 | - | 1 | 19 | 210.00 | 0.30 | 0.00 | - | 9 | 556 |
| 244.20 | 0.00 | - | 1 | 14 | 215.00 | 0.30 | -0.04 | -11.76% | 14 | 4,205 |
| 239.75 | 0.00 | - | 1 | 21 | 220.00 | 0.35 | 0.00 | - | 20 | 8,917 |
| 219.30 | 0.00 | - | 2 | 8 | 225.00 | 0.35 | -0.02 | -5.41% | 6 | 997 |
| 213.70 | 0.00 | - | 3 | 30 | 230.00 | 0.42 | 0.00 | - | 5 | 1,529 |
| 223.00 | 0.00 | - | 27 | 54 | 235.00 | 0.40 | -0.10 | -20.00% | 20 | 299 |
| 182.00 | 0.00 | - | 5 | 7 | 240.00 | 0.42 | -0.05 | -10.64% | 3 | 916 |
| 213.72 | 0.00 | - | 2 | 1 | 245.00 | 0.45 | -0.06 | -11.76% | 3 | 952 |
| 214.15 | +1.99 | +0.94% | 2 | 79 | 250.00 | 0.48 | -0.05 | -9.43% | 32 | 1,576 |
| 204.88 | 0.00 | - | 1 | 26 | 255.00 | 0.57 | 0.00 | - | 3 | 171 |
| 203.25 | 0.00 | - | 1 | 39 | 260.00 | 0.56 | -0.02 | -3.45% | 5 | 5,026 |
| 197.00 | 0.00 | - | 2 | 75 | 265.00 | 0.65 | 0.00 | - | 3 | 1,036 |
| 194.87 | +2.72 | +1.42% | 2 | 68 | 270.00 | 0.65 | -0.05 | -7.14% | 12 | 1,749 |
| 189.88 | +1.83 | +0.97% | 13 | 26 | 275.00 | 0.69 | -0.06 | -8.00% | 10 | 3,880 |
| 183.68 | 0.00 | - | 7 | 840 | 280.00 | 0.80 | 0.00 | - | 4 | 3,431 |
| 185.53 | 0.00 | - | 11 | 100 | 285.00 | 0.78 | -0.04 | -4.88% | 12 | 1,186 |
| 167.50 | 0.00 | - | 1 | 208 | 290.00 | 0.87 | 0.00 | - | 10 | 4,263 |
| 167.22 | 0.00 | - | 4 | 46 | 295.00 | 0.86 | -0.06 | -6.52% | 24 | 3,939 |
| 166.82 | +3.42 | +2.09% | 46 | 1,025 | 300.00 | 0.92 | -0.06 | -6.12% | 27 | 28,392 |
| 162.12 | +3.27 | +2.06% | 1,203 | 937 | 305.00 | 0.99 | -0.07 | -6.60% | 3 | 2,873 |
| 156.74 | +3.88 | +2.54% | 889 | 1,017 | 310.00 | 1.16 | 0.00 | - | 1 | 2,881 |
| 152.42 | +4.37 | +2.95% | 842 | 529 | 315.00 | 1.19 | 0.00 | - | 210 | 3,199 |
| 147.55 | +3.78 | +2.63% | 445 | 2,845 | 320.00 | 1.20 | -0.09 | -6.98% | 7 | 16,778 |
| 142.54 | +4.76 | +3.45% | 132 | 326 | 325.00 | 1.27 | -0.13 | -9.29% | 21 | 6,860 |
| 137.68 | +3.35 | +2.49% | 94 | 1,052 | 330.00 | 1.38 | -0.09 | -6.12% | 30 | 19,063 |
| 132.24 | +3.66 | +2.85% | 28 | 486 | 335.00 | 1.45 | -0.11 | -7.05% | 3 | 9,453 |
| 128.17 | +4.30 | +3.47% | 8 | 1,265 | 340.00 | 1.58 | -0.12 | -7.06% | 22 | 9,525 |
| 122.88 | +2.63 | +2.19% | 11 | 5,376 | 345.00 | 1.80 | -0.14 | -7.22% | 110 | 7,559 |
| 118.62 | +3.12 | +2.70% | 4 | 2,708 | 350.00 | 1.84 | -0.13 | -6.60% | 86 | 31,726 |
| 114.39 | +3.62 | +3.27% | 112 | 838 | 355.00 | 2.10 | -0.06 | -2.78% | 101 | 4,549 |
| 109.75 | +3.74 | +3.53% | 4 | 2,251 | 360.00 | 2.20 | -0.12 | -5.17% | 3 | 25,800 |
| 105.11 | +3.76 | +3.71% | 16 | 616 | 365.00 | 2.36 | -0.17 | -6.72% | 2 | 16,241 |
| 97.36 | 0.00 | - | 6 | 843 | 370.00 | 2.52 | -0.23 | -8.36% | 304 | 34,599 |
| 95.20 | +3.18 | +3.46% | 2 | 3,099 | 375.00 | 2.78 | -0.22 | -7.33% | 59 | 14,165 |
| 90.71 | -0.23 | -0.25% | 14 | 4,141 | 380.00 | 3.02 | -0.22 | -6.79% | 178 | 15,881 |
| 86.04 | +1.49 | +1.76% | 2 | 6,254 | 385.00 | 3.39 | -0.18 | -5.04% | 7 | 11,820 |
| 78.38 | 0.00 | - | 626 | 6,634 | 390.00 | 3.62 | -0.29 | -7.42% | 52 | 30,508 |
| 75.58 | 0.00 | - | 219 | 6,373 | 395.00 | 3.98 | -0.30 | -7.01% | 26 | 23,945 |
| 72.60 | +1.61 | +2.27% | 2 | 10,342 | 400.00 | 4.37 | -0.33 | -7.02% | 284 | 56,521 |
| 67.72 | +0.83 | +1.24% | 2 | 5,536 | 405.00 | 4.84 | -0.39 | -7.46% | 40 | 29,087 |
| 62.25 | +0.04 | +0.06% | 1 | 12,890 | 410.00 | 5.32 | -0.43 | -7.48% | 227 | 15,314 |
| 58.75 | 0.00 | - | 100 | 304 | 412.00 | 5.56 | -0.39 | -6.55% | 2 | 1,171 |
| 59.76 | 0.00 | - | 1 | 154 | 413.00 | 6.63 | 0.00 | - | 1 | 682 |
| 56.38 | 0.00 | - | 2 | 80 | 414.00 | 5.76 | -0.51 | -8.13% | 15 | 347 |
| 59.50 | +1.03 | +1.76% | 2 | 11,304 | 415.00 | 5.85 | -0.50 | -7.87% | 215 | 26,325 |
| 55.31 | 0.00 | - | 2 | 241 | 416.00 | 6.01 | -0.44 | -6.82% | 6 | 319 |
| 57.19 | +2.77 | +5.09% | 100 | 12 | 417.00 | 6.16 | -0.44 | -6.67% | 3 | 310 |
| 57.00 | +1.23 | +2.21% | 2 | 111 | 418.00 | 6.56 | -0.54 | -7.61% | 1 | 123 |
| 53.27 | 0.00 | - | 3 | 815 | 419.00 | 6.79 | -0.17 | -2.44% | 1 | 979 |
| 55.75 | +2.04 | +3.80% | 40 | 16,418 | 420.00 | 6.53 | -0.51 | -7.24% | 20,170 | 52,441 |
| 53.41 | 0.00 | - | 2 | 799 | 421.00 | 6.65 | -0.72 | -9.77% | 4 | 4,201 |
| 53.84 | +2.93 | +5.76% | 50 | 1,163 | 422.00 | 6.80 | -0.50 | -6.85% | 15 | 4,844 |
| 52.95 | +1.95 | +3.82% | 2 | 373 | 423.00 | 6.94 | -0.92 | -11.70% | 63 | 2,039 |
| 49.14 | 0.00 | - | 4 | 1,000 | 424.00 | 7.13 | -0.52 | -6.80% | 3 | 1,667 |
| 51.30 | +0.23 | +0.45% | 5 | 14,473 | 425.00 | 7.23 | -0.58 | -7.43% | 193 | 21,545 |
| 48.62 | 0.00 | - | 341 | 1,248 | 426.00 | 8.36 | 0.00 | - | 2 | 824 |
| 48.00 | 0.00 | - | 234 | 2,723 | 427.00 | 7.60 | -0.55 | -6.75% | 3 | 228 |
| 47.45 | +0.41 | +0.87% | 2 | 1,349 | 428.00 | 8.38 | 0.00 | - | 2 | 1,786 |
| 47.81 | +1.45 | +3.13% | 8 | 1,162 | 429.00 | 8.02 | -0.48 | -5.65% | 2 | 1,129 |
| 47.11 | +1.40 | +3.06% | 27 | 22,395 | 430.00 | 8.02 | -0.63 | -7.28% | 148 | 39,287 |
| 44.48 | -0.10 | -0.22% | 254 | 976 | 431.00 | 8.36 | -0.49 | -5.54% | 2 | 126 |
| 45.31 | +2.61 | +6.11% | 152 | 465 | 432.00 | 8.43 | -0.57 | -6.33% | 2 | 794 |
| 44.71 | +2.65 | +6.30% | 106 | 880 | 433.00 | 8.96 | -0.29 | -3.14% | 32 | 870 |
| 44.12 | +3.03 | +7.37% | 12 | 526 | 434.00 | 8.91 | -0.49 | -5.21% | 943 | 229 |
| 42.62 | +0.77 | +1.84% | 6 | 12,700 | 435.00 | 8.90 | -0.68 | -7.10% | 80 | 8,926 |
| 42.13 | +1.28 | +3.13% | 4 | 290 | 436.00 | 9.82 | 0.00 | - | 20 | 667 |
| 41.58 | +1.53 | +3.82% | 102 | 708 | 437.00 | 10.00 | 0.00 | - | 3 | 299 |
| 40.76 | +2.16 | +5.60% | 106 | 257 | 438.00 | 9.56 | -0.64 | -6.27% | 48 | 597 |
| 40.16 | +1.68 | +4.37% | 102 | 778 | 439.00 | 9.67 | -1.19 | -10.96% | 32 | 770 |
| 39.11 | +1.66 | +4.43% | 110 | 7,667 | 440.00 | 9.97 | -0.66 | -6.21% | 745 | 42,056 |
| 37.48 | +1.84 | +5.16% | 150 | 623 | 441.00 | 11.13 | 0.00 | - | 1 | 490 |
| 34.94 | 0.00 | - | 2 | 895 | 442.00 | 10.26 | -0.94 | -8.39% | 15 | 1,328 |
| 34.73 | 0.00 | - | 2 | 921 | 443.00 | 10.52 | -1.58 | -13.06% | 28 | 1,156 |
| 32.42 | 0.00 | - | 2 | 216 | 444.00 | 10.75 | -1.57 | -12.74% | 19 | 155 |
| 34.43 | +0.79 | +2.35% | 108 | 11,568 | 445.00 | 11.10 | -0.76 | -6.41% | 164 | 14,192 |
| 33.97 | +1.23 | +3.76% | 4 | 1,464 | 446.00 | 11.45 | -1.20 | -9.49% | 6 | 431 |
| 33.59 | +1.66 | +5.20% | 8 | 275 | 447.00 | 11.71 | -0.57 | -4.64% | 11 | 646 |
| 32.78 | +2.60 | +8.61% | 202 | 948 | 448.00 | 11.93 | -1.47 | -10.97% | 35 | 1,472 |
| 32.44 | +1.65 | +5.36% | 24 | 322 | 449.00 | 12.13 | -0.85 | -6.55% | 19 | 412 |
| 31.74 | +1.61 | +5.34% | 78 | 20,250 | 450.00 | 12.35 | -0.88 | -6.65% | 10,896 | 38,074 |
| 31.08 | +1.67 | +5.68% | 21 | 699 | 451.00 | 12.70 | -0.77 | -5.72% | 21 | 682 |
| 27.76 | +0.97 | +3.62% | 564 | 16,803 | 455.00 | 13.86 | -1.01 | -6.79% | 1,425 | 16,720 |
| 25.09 | +1.63 | +6.95% | 144 | 15,539 | 460.00 | 15.53 | -0.97 | -5.88% | 11,644 | 33,724 |
| 21.20 | +0.95 | +4.69% | 32 | 16,530 | 465.00 | 17.15 | -1.23 | -6.69% | 69 | 8,954 |
| 18.15 | +0.80 | +4.61% | 147 | 25,239 | 470.00 | 19.50 | -1.20 | -5.80% | 133 | 2,571 |
| 15.30 | +0.80 | +5.52% | 286 | 11,625 | 475.00 | 21.95 | -1.29 | -5.55% | 16 | 191 |
| 12.75 | +0.59 | +4.85% | 238 | 26,606 | 480.00 | 24.83 | -1.58 | -5.98% | 121 | 200 |
| 10.75 | +0.85 | +8.59% | 42 | 6,028 | 485.00 | 28.38 | -3.23 | -10.22% | 6 | 59 |
| 8.60 | +0.55 | +6.83% | 643 | 26,462 | 490.00 | 32.56 | -2.44 | -6.97% | 9 | 11 |
| 6.82 | +0.45 | +7.06% | 36 | 6,452 | 495.00 | 41.45 | 0.00 | - | 1 | 5 |
| 5.45 | +0.50 | +10.10% | 272 | 13,049 | 500.00 | 41.71 | -1.43 | -3.31% | 9 | 31 |
| 4.26 | +0.34 | +8.67% | 55 | 4,689 | 505.00 | 50.32 | 0.00 | - | 2 | 3 |
| 3.35 | +0.31 | +10.20% | 201 | 5,293 | 510.00 | 69.03 | 0.00 | - | 1 | 2 |
| 2.55 | +0.20 | +8.51% | 48 | 12,326 | 515.00 | 60.00 | 0.00 | - | 5 | 5 |
| 1.81 | 0.00 | - | 6 | 10,442 | 520.00 | 62.13 | 0.00 | - | 4 | 2 |
| 1.51 | +0.14 | +10.22% | 2 | 6,502 | 525.00 | 89.87 | 0.00 | - | 4 | 0 |
| 1.14 | +0.08 | +7.55% | 3 | 15,393 | 530.00 | 77.70 | 0.00 | - | 1 | 0 |
| 0.86 | +0.08 | +10.26% | 5 | 7,886 | 535.00 | 93.80 | 0.00 | - | 1 | 0 |
| 0.62 | -0.02 | -3.12% | 8 | 9,995 | 540.00 | 105.10 | 0.00 | - | - | 0 |
| 0.50 | +0.04 | +8.70% | 1 | 8,059 | 545.00 | 110.06 | 0.00 | - | 2 | 0 |
| 0.42 | +0.01 | +2.44% | 713 | 14,283 | 550.00 | 94.06 | 0.00 | - | 150 | 0 |
| 0.32 | 0.00 | - | 47 | 8,154 | 555.00 | 156.94 | 0.00 | - | 1 | 0 |
| 0.25 | 0.00 | - | 4 | 2,379 | 560.00 | 200.06 | 0.00 | - | 1 | 0 |
| 0.21 | 0.00 | - | 1 | 1,858 | 565.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 3 | 5,160 | 570.00 | 134.69 | 0.00 | - | 1 | 0 |
| 0.16 | +0.01 | +6.67% | 8 | 4,468 | 575.00 | 157.29 | 0.00 | - | 2 | 0 |
| 0.12 | -0.01 | -7.69% | 6 | 964 | 580.00 | 136.69 | 0.00 | - | 4 | 0 |
| 0.12 | 0.00 | - | 3 | 153 | 585.00 | 150.57 | 0.00 | - | 2 | 0 |
| 0.10 | 0.00 | - | 11 | 846 | 590.00 | 156.45 | 0.00 | - | 2 | 0 |
| 0.07 | 0.00 | - | 1 | 319 | 595.00 | 200.22 | 0.00 | - | - | 0 |
| 0.08 | 0.00 | - | 138 | 25,402 | 600.00 | 165.43 | 0.00 | - | 2 | 0 |
| 0.07 | 0.00 | - | 7 | 1,513 | 605.00 | 170.48 | 0.00 | - | 2 | 0 |
| 0.11 | 0.00 | - | 7 | 39 | 610.00 | 174.86 | 0.00 | - | 4 | 0 |
| 0.03 | 0.00 | - | 1 | 87 | 615.00 | 157.41 | 0.00 | - | 4 | 2 |
| 0.06 | 0.00 | - | 24 | 330 | 620.00 | 186.13 | 0.00 | - | - | 0 |
| 0.02 | -0.01 | -33.33% | 100 | 457 | 625.00 | 190.91 | 0.00 | - | - | 0 |
| 0.04 | 0.00 | - | 361 | 938 | 630.00 | 195.63 | 0.00 | - | - | 0 |
| 0.04 | 0.00 | - | 220 | 538 | 635.00 | 201.12 | 0.00 | - | 16 | 0 |
| 0.06 | 0.00 | - | 5 | 9 | 640.00 | 206.07 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 1 | 12 | 645.00 | 211.07 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 10 | 342 | 650.00 | 200.76 | 0.00 | - | 4 | 0 |
| 0.03 | 0.00 | - | 1 | 28 | 655.00 | 220.98 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 1 | 33 | 660.00 | 226.48 | 0.00 | - | 150 | 0 |
| 0.04 | 0.00 | - | 1 | 4 | 665.00 | 231.22 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 1 | 17 | 670.00 | 236.20 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 1 | 3 | 675.00 | 241.06 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 1 | 22 | 680.00 | 223.81 | 0.00 | - | 150 | 0 |
© 2023 Yahoo. All rights reserved.