Canada markets close in 1 hour 10 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
525.21-4.62 (-0.87%)
As of 02:50PM EDT. Market open.
In The Money
Show:ListStraddle
Calls
June 21, 2024
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
348.77-3.25-0.92%50322180.000.010.00-26,888
331.800.00-260185.000.010.00-113,607
305.940.00-46308190.000.010.00-44,141
314.820.00-2905195.000.010.00-131,488
331.36+0.52+0.16%1517200.000.010.00-1005,702
302.060.00-2352205.000.010.00-14,921
300.660.00-1122210.000.010.00-1,0152,348
317.300.00-11430215.000.010.00-3005,552
310.240.00-15689220.000.010.00-226,844
290.930.00-21,081225.000.010.00-203,189
301.50-0.45-0.15%31,123230.000.010.00-2010,945
296.480.00-11,354235.000.010.00-167,397
268.700.00-21,478240.000.010.00-1,4986,001
256.630.00-340245.000.010.00-12,272
281.650.00-11,075250.000.010.00-2406,734
263.350.00-36665255.000.010.00-12,851
268.200.00-1922260.000.010.00-35122,890
236.650.00-218639265.000.010.00-62913,984
260.430.00-1707270.000.010.00-10017,903
232.480.00-21,614275.000.020.00-1112,051
250.500.00-73,025280.000.020.00-209,529
228.220.00-21,170285.000.010.00-154,715
242.160.00-186770290.000.020.00-107,289
237.440.00-4906295.000.02+0.01-105,205
232.62+0.13+0.06%71,680300.000.02+0.01+100.00%1135,500
216.870.00-1002,032305.000.020.00-1106,170
220.870.00-22,548310.000.020.00-3295,582
215.690.00-11,375315.000.020.00-205,171
213.000.00-182,672320.000.030.00-6219,025
209.28+1.18+0.57%11,218325.000.020.00-411,204
202.620.00-51,904330.000.030.00-15649,648
176.440.00-31,290335.000.02-0.02-50.00%5516,112
193.060.00-101,109340.000.04+0.01+33.33%2612,636
181.84-4.97-2.66%265,820345.000.04+0.01+33.33%1050,818
181.890.00-432,954350.000.04+0.01+33.33%10842,985
177.680.00-81,501355.000.03-0.01-25.00%5106,874
172.990.00-62,413360.000.04-0.01-20.00%321,403
164.840.00-1888365.000.040.00-816,526
159.910.00-31,521370.000.050.00-3516,508
152.17-3.24-2.08%23,107375.000.07+0.02+50.00%3225,064
152.890.00-64,287380.000.060.00-411,852
146.990.00-57,342385.000.070.00-223,486
138.05-3.65-2.58%47,481390.000.06-0.01-14.29%1108,914
133.10-5.27-3.81%511,317395.000.09+0.01+14.29%531,111
130.700.00-510,490400.000.09+0.01+12.50%459259,325
126.920.00-74,361405.000.10+0.01+11.11%7126,663
121.41+1.44+1.20%112,822410.000.110.00-16525,025
101.650.00-1609412.000.12+0.02+25.00%32,035
118.700.00-1256413.000.150.00-23,135
90.750.00-60414.000.100.00-123,624
117.97+2.32+2.01%211,294415.000.120.00-3220,657
114.770.00-5261416.000.10-0.03-23.08%1762
106.330.00-1137417.000.110.00-12,514
105.630.00-24376418.000.100.00-81,376
107.010.00-21,338419.000.110.00-12,638
112.41-0.36-0.32%724,477420.000.14+0.04+40.00%1945,905
91.300.00-31,099421.000.110.00-4,5445,688
103.900.00-21,642422.000.14+0.01+7.69%257,052
108.470.00-31,537423.000.14+0.03+27.27%624,903
83.300.00-42,189424.000.120.00-52,410
102.60-3.70-3.48%613,067425.000.120.00-727,217
94.430.00-23,296426.000.15+0.01+7.14%1221,414
96.390.00-14,227427.000.16+0.02+15.38%6952,888
79.620.00-22,878428.000.17+0.03+25.00%5933,453
74.490.00-12,618429.000.16+0.02+14.29%402,457
97.97-2.79-2.77%1769,355430.000.130.00-5985,156
77.260.00-1902,044431.000.14+0.01+7.69%33,352
91.970.00-11,600432.000.140.00-21,308
98.450.00-21,807433.000.140.00-42,215
81.180.00-11,324434.000.130.00-14,042
95.790.00-111,260435.000.13-0.02-13.33%2672,303
96.210.00-11,178436.000.14-0.01-6.67%43,136
96.130.00-31,026437.000.150.00-152,452
85.290.00-31,046438.000.15-0.02-11.76%221,605
94.540.00-11,536439.000.150.00-14,731
87.94-4.22-4.58%2712,346440.000.20+0.02+11.76%3662,354
90.57+14.46+19.00%11,737441.000.21+0.04+23.53%1692,478
91.15-0.11-0.12%141,706442.000.160.00-85,767
76.790.00-21,590443.000.14-0.03-17.65%14,288
79.640.00-11,164444.000.16-0.03-15.79%284,407
83.02-5.42-6.13%217,221445.000.19-0.01-5.00%159128,099
76.890.00-32,378446.000.20+0.01+5.26%23,426
84.020.00-1902447.000.20+0.01+5.26%833,154
84.360.00-14,532448.000.21+0.01+5.00%213,265
78.990.00-11,312449.000.23+0.04+21.05%813,602
77.71-3.57-4.39%4021,375450.000.24+0.05+26.32%22762,144
82.200.00-21,916451.000.25+0.04+19.05%111,787
80.900.00-2181452.000.20+0.02+11.11%63,096
79.140.00-12,068453.000.27+0.06+28.57%110,765
69.920.00-199454.000.210.00-53,123
78.23+1.14+1.48%516,981455.000.28+0.05+21.74%7762,479
76.570.00-2722456.000.26+0.01+4.00%1015,118
74.560.00-13,129457.000.30+0.06+25.00%112,819
73.500.00-31130458.000.180.00-62,419
73.12+1.73+2.42%1392459.000.28+0.07+33.33%13,581
68.22-2.76-3.89%4514,896460.000.30+0.06+25.00%4973,263
72.01-0.32-0.44%25244461.000.23-0.05-17.86%54,335
69.100.00-4732462.000.33+0.06+22.22%33,984
69.26+1.16+1.70%10200463.000.23-0.06-20.69%92,504
65.59-2.51-3.69%8117464.000.280.00-63,595
66.20-0.52-0.78%1715,406465.000.32+0.05+18.52%1424,987
67.440.00-2330466.000.33+0.01+3.13%15,723
64.650.00-892467.000.34+0.04+13.33%13,459
65.600.00-4405468.000.28-0.02-6.67%14,025
62.97-1.03-1.61%1238469.000.39+0.10+34.48%73,476
62.39+1.92+3.18%924,453470.000.40+0.07+21.21%11972,867
59.17-0.23-0.39%2453471.000.41+0.08+24.24%906,396
57.82-3.21-5.26%11152472.000.42+0.06+16.67%32,992
54.69-5.01-8.25%8130473.000.45+0.10+28.57%78,933
55.210.00-13307474.000.40+0.04+11.11%633,091
56.38-0.44-0.77%718,614475.000.49+0.14+40.00%16566,352
54.43-2.90-5.06%5112476.000.40+0.04+11.11%113,801
51.86-2.32-4.28%18123477.000.52+0.15+40.54%2122,084
54.09-1.33-2.40%1394478.000.54+0.10+22.73%2722,583
52.830.00-14129479.000.52+0.08+18.18%4563,095
47.50-3.47-6.81%3232,823480.000.56+0.15+37.50%1,26983,243
49.000.00-3254481.000.57+0.15+35.71%5414,593
51.030.00-5443482.000.61+0.15+32.61%23037,459
48.730.00-5303483.000.61+0.10+19.61%1837,120
47.910.00-7287484.000.64+0.11+20.75%3643,710
43.92-2.42-5.22%1529,661485.000.67+0.20+42.55%84327,588
47.640.00-2114486.000.70+0.21+42.86%1,9273,496
42.19-4.48-9.60%61873487.000.69+0.16+30.19%2807,423
44.090.00-3294488.000.75+0.15+25.00%255,190
43.30-1.57-3.50%10497489.000.76+0.20+35.71%65137,701
38.85-3.05-7.28%2349,458490.000.82+0.26+46.43%2,14472,884
42.240.00-5432491.000.87+0.21+31.82%12110,516
41.310.00-1785492.000.90+0.23+34.33%5746,729
40.650.00-110,162493.000.96+0.21+28.00%9319,207
37.750.00-15788494.001.00+0.25+33.33%34615,473
33.23-4.02-10.79%1332,583495.001.03+0.30+41.10%98250,421
37.37+0.38+1.03%2897496.001.07+0.30+38.96%5847,120
32.60-3.44-9.54%112,409497.001.12+0.28+33.33%40716,694
36.210.00-81,779498.001.20+0.32+36.36%94920,566
32.29-0.76-2.30%52,251499.001.23+0.31+33.70%1,5238,723
28.98-4.09-12.37%24256,607500.001.32+0.39+42.39%8,88376,368
28.78-3.90-11.93%74,429501.001.41+0.49+53.26%20811,868
33.49+3.93+13.30%317,509502.001.48+0.33+28.70%31511,419
25.88-5.35-17.13%55,788503.001.54+0.43+38.74%1,00010,930
29.15-0.77-2.57%54,643504.001.55+0.42+37.17%8857,111
25.12-3.47-12.14%27026,822505.001.72+0.54+45.76%7,40532,593
27.18-1.11-3.92%25,124506.001.77+0.52+41.60%1,1039,889
22.53-3.24-12.57%95,894507.001.95+0.63+47.73%1,3889,841
21.54-3.46-13.84%524,190508.002.04+0.65+48.15%2,3076,832
20.38-4.01-16.44%564,751509.002.15+0.68+46.26%6255,793
19.82-2.48-11.12%10030,037510.002.29+0.73+47.40%10,82784,957
23.20-0.45-1.90%64,707511.002.46+0.75+43.86%1,1287,178
18.43-2.74-12.94%527,037512.002.58+0.86+50.00%1,6126,160
18.12-1.61-8.16%25,809513.002.73+0.97+55.11%1,3247,520
17.40-1.37-7.30%93,664514.002.83+0.85+42.93%1,6408,186
15.60-3.33-17.59%20420,085515.003.13+1.01+49.51%4,95525,148
16.27-0.77-4.52%464,525516.003.38+1.16+52.25%2,0285,182
14.94-2.26-13.14%146,675517.003.36+1.01+42.98%1,3606,899
13.27-2.64-16.59%236,662518.003.82+1.40+57.85%2,0977,738
12.00-2.30-16.08%463,683519.003.96+1.33+50.57%2,71812,190
11.25-3.37-23.05%17230,274520.004.28+1.36+47.06%16,53043,608
11.04-1.87-14.48%797,614521.004.58+1.44+45.86%3,6367,814
9.98-2.14-17.66%34712,269522.004.94+1.66+50.61%2,7408,748
9.00-2.44-20.85%395,726523.005.24+1.72+48.86%2,6848,935
8.40-3.30-28.21%2227,735524.005.53+1.52+38.00%2,66910,369
7.65-3.20-29.22%53430,425525.005.93+1.81+43.93%12,93119,872
7.18-2.87-28.56%2273,542526.006.49+2.15+49.54%6,4618,678
6.38-2.88-31.10%4176,159527.006.80+2.30+51.11%9,4196,559
5.97-2.71-31.22%1,5077,946528.007.14+2.07+40.83%2,5536,085
5.27-2.57-32.78%8746,502529.007.71+2.24+40.95%2,0963,820
4.87-2.40-32.97%6,26338,767530.008.39+2.53+43.17%11,36018,693
4.44-2.17-32.83%2,2497,780531.008.90+2.62+41.72%2,5647,140
3.97-2.20-35.77%4,1214,756532.009.07+2.70+42.39%1,1082,007
3.50-2.24-39.02%8536,577533.0010.05+3.05+43.57%1,3112,726
3.06-2.23-42.16%4,1073,577534.0010.27+2.70+35.67%1,1082,012
2.75-1.85-40.22%3,24912,226535.0011.24+2.62+30.39%8732,014
2.44-1.56-39.00%8526,821536.0010.79+1.45+15.52%3801,206
2.15-1.36-38.10%5534,940537.0012.22+1.22+11.09%134271
1.86-1.64-46.86%1,2343,822538.0011.77+0.57+5.09%14659
1.63-1.16-41.58%4192,899539.0012.49+1.47+13.34%15354
1.40-1.17-45.53%5,88728,578540.0014.75+2.25+18.00%209642
1.17-1.28-52.24%5035,093541.0011.29-0.99-8.06%457
1.03-1.01-49.51%2,5325,675542.0012.80-0.70-5.19%77
0.88-0.93-51.38%6554,576543.0016.50+1.44+9.56%76
0.75-0.72-48.65%6675,418544.0014.86-0.41-2.69%850
0.62-0.67-51.94%3,69836,803545.0018.99+3.05+19.13%44073
0.54-0.60-52.63%8577,115546.0015.100.00-147
0.47-0.43-47.78%7924,152547.0027.400.00-400
0.37-0.46-55.42%6172,644548.0017.40-2.26-11.50%10
0.33-0.32-49.23%6113,742549.0020.050.00-12
0.27-0.29-51.79%2,42523,532550.0023.08+1.62+7.55%1,42913
0.22-0.29-56.86%927,766551.0023.53+1.78+8.18%30
0.19-0.21-52.50%5693,094552.0056.200.00-20
0.13-0.13-50.00%96114,917555.0022.92-1.49-6.10%21
0.07-0.05-41.67%1,90815,841560.0032.320.00-12
0.04-0.02-33.33%67714,047565.0036.160.00-41525
0.03-0.01-33.33%1178,424570.0056.310.00-40
0.02-0.02-50.00%9114,410575.0050.740.00-20
0.01-0.02-66.67%1,01216,903580.0051.160.00-21011
0.020.00-86,893585.0064.240.00-110
0.020.00-47,816590.0086.220.00-20
0.01-0.01-50.00%106,295595.0065.680.00-10
0.01-0.01-50.00%37569,527600.0069.10-1.47-2.08%11
0.010.00-765,986605.0073.920.00-10
0.010.00-22,831610.0081.450.00-10
0.010.00-73,719615.0095.810.00-20
0.020.00-7010,968620.00102.550.00-10
0.010.00-19,256625.00190.910.00--0
0.010.00-18,470630.00120.760.00-40
0.010.00-413,178635.00117.530.00-20
0.010.00-632,609640.00140.980.00-40
0.010.00-31,160645.00211.070.00--0
0.010.00-31,970650.00141.460.00-20
0.020.00-1251655.00220.980.00--0
0.010.00-90780660.00226.480.00-1500
0.010.00-4415665.00231.220.00--0
0.010.00-11,222670.00236.200.00--0
0.010.00-105,651675.00164.560.00-130
0.010.00-108,210680.00149.950.00-10