Canada markets close in 5 hours 18 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
396.54+0.79 (+0.20%)
As of 10:42AM EDT. Market open.
In The Money
Show:ListStraddle
Calls
June 21, 2024
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
223.50+4.58+2.09%3148180.001.750.00-487
-----185.001.890.00-2239
213.250.00-48190.001.970.00-7253
201.300.00-22195.001.800.00-1143
204.350.00-639200.002.410.00-14508
201.740.00-22205.002.490.00-3414
192.000.00-16210.002.350.00-220
182.700.00--1215.002.650.00-228
197.100.00-11220.003.040.00-491,215
170.000.00-21225.003.750.00-8912
164.330.00--1230.003.820.00-51,440
177.010.00-125235.003.790.00-1146
172.790.00-24240.003.450.00-1464
170.160.00-20245.004.910.00-2845
153.510.00-265250.004.25-0.67-13.62%11,002
139.290.00-110255.003.750.00-1115
149.900.00-740260.004.960.00-22439
135.760.00-573265.006.340.00-2280
149.430.00-7670270.005.400.00-11,599
137.380.00-419275.006.820.00-83,413
135.100.00-273802280.006.50-0.71-9.85%12,795
130.780.00-140100285.006.250.00-2517
119.950.00-1188290.006.500.00-3743
122.340.00-5026295.009.280.00-11601
113.600.00-1302300.008.65-0.45-4.95%18,218
106.830.00-1901305.009.200.00-1494
111.000.00-35791310.0010.670.00-21,766
116.090.00-2330315.0010.50-1.71-14.00%22,451
88.680.00-31,497320.0012.050.00-82,025
104.000.00-1181325.0012.860.00-13,177
87.610.00-1591330.0013.600.00-346,254
83.250.00-311335.0013.880.00-11,024
80.740.00-2303340.0015.500.00-1436,870
76.940.00-13,895345.0014.840.00-21,082
73.240.00-22,086350.0016.56-2.32-12.29%13,011
74.890.00-387737355.0019.390.00-5574
71.230.00-1201,196360.0020.490.00-43,275
67.290.00-287365.0019.300.00-213,367
64.150.00-32794370.0024.780.00-14,212
55.000.00-13,032375.0024.300.00-1484,369
55.810.00-13,892380.0026.000.00-17,520
52.580.00-2762,568385.0027.950.00-17,064
49.730.00-113,045390.0027.50-1.50-5.17%613,759
43.230.00-1626395.0029.26-1.47-4.78%2018,437
42.46+1.36+3.31%26,699400.0031.10-3.95-11.27%115,877
36.190.00-842,016405.0032.93-3.77-10.27%403,217
36.50+1.48+4.23%49,616410.0034.50-4.40-11.31%118,237
34.50+3.50+11.29%46,900415.0039.000.00-33,464
31.69+2.36+8.05%414,089420.0038.25-1.25-3.16%2796
26.100.00-411,595425.0041.10-0.63-1.51%2698
22.880.00-518,474430.0047.000.00-45,818
19.910.00-106,297435.0049.610.00-1334
19.260.00-15,414440.0051.700.00-11190
16.800.00-22,514445.0056.310.00-101,116
16.85+1.81+12.03%19,809450.0059.410.00-7198
13.440.00-81,378455.0062.260.00-1580
12.020.00-347,010460.0065.070.00-21,816
10.000.00-113,713465.0070.740.00-1418
9.000.00-31,048470.0074.560.00-20
7.700.00-131,648475.0074.470.00-10
7.010.00-91,713480.0086.700.00-100
6.25+0.96+18.15%31,141485.0079.500.00-10
4.710.00-13,620490.0084.300.00-11
4.60+0.59+14.71%11,333495.00104.750.00-18
3.670.00-98,503500.0099.750.00-113
2.870.00-184,238505.00119.500.00-10
2.750.00-1515,650510.00127.010.00-40
4.990.00-2483,224515.00130.680.00-10
2.050.00-410,506520.00136.820.00-10
2.000.00-211,714525.00124.950.00-10
1.550.00-6007,953530.00142.770.00-20
1.450.00-310,554535.00-----
1.050.00-209,367540.00-----
1.150.00-39,440545.00139.500.00-10
0.990.00-1212,277550.00138.210.00-20
0.830.00-109,322555.00156.940.00-10
0.87+0.07+8.75%58,331560.00200.060.00-10
0.680.00-66,111565.00-----
0.620.00-54,310570.00161.120.00-10
0.550.00-22,804575.00181.450.00--0
0.800.00-1138580.00186.520.00-30
0.400.00-245585.00189.630.00--0
0.220.00-224590.00196.220.00--0
0.620.00-428595.00200.220.00--0
0.470.00-1229600.00205.040.00-10
0.390.00-15286605.00210.000.00--0
0.360.00-835610.00226.240.00--0
0.330.00-47615.00-----
0.330.00-332160620.00-----
0.310.00-411625.00-----
0.290.00-492165630.00-----
0.280.00-4260635.00-----