Canada markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
460.20+1.97 (+0.43%)
At close: 04:00PM EST
460.60 +0.40 (+0.09%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
Calls
June 21, 2024
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
236.500.00-3170180.000.200.00-1675,416
266.190.00--1185.000.21-0.01-4.55%51,150
252.980.00-18190.000.230.00-111,554
201.300.00-22195.000.260.00-1664
257.980.00-164200.000.26-0.01-3.70%84,329
201.740.00-22205.000.290.00-16552
223.030.00-119210.000.300.00-9556
244.200.00-114215.000.30-0.04-11.76%144,205
239.750.00-121220.000.350.00-208,917
219.300.00-28225.000.35-0.02-5.41%6997
213.700.00-330230.000.420.00-51,529
223.000.00-2754235.000.40-0.10-20.00%20299
182.000.00-57240.000.42-0.05-10.64%3916
213.720.00-21245.000.45-0.06-11.76%3952
214.15+1.99+0.94%279250.000.48-0.05-9.43%321,576
204.880.00-126255.000.570.00-3171
203.250.00-139260.000.56-0.02-3.45%55,026
197.000.00-275265.000.650.00-31,036
194.87+2.72+1.42%268270.000.65-0.05-7.14%121,749
189.88+1.83+0.97%1326275.000.69-0.06-8.00%103,880
183.680.00-7840280.000.800.00-43,431
185.530.00-11100285.000.78-0.04-4.88%121,186
167.500.00-1208290.000.870.00-104,263
167.220.00-446295.000.86-0.06-6.52%243,939
166.82+3.42+2.09%461,025300.000.92-0.06-6.12%2728,392
162.12+3.27+2.06%1,203937305.000.99-0.07-6.60%32,873
156.74+3.88+2.54%8891,017310.001.160.00-12,881
152.42+4.37+2.95%842529315.001.190.00-2103,199
147.55+3.78+2.63%4452,845320.001.20-0.09-6.98%716,778
142.54+4.76+3.45%132326325.001.27-0.13-9.29%216,860
137.68+3.35+2.49%941,052330.001.38-0.09-6.12%3019,063
132.24+3.66+2.85%28486335.001.45-0.11-7.05%39,453
128.17+4.30+3.47%81,265340.001.58-0.12-7.06%229,525
122.88+2.63+2.19%115,376345.001.80-0.14-7.22%1107,559
118.62+3.12+2.70%42,708350.001.84-0.13-6.60%8631,726
114.39+3.62+3.27%112838355.002.10-0.06-2.78%1014,549
109.75+3.74+3.53%42,251360.002.20-0.12-5.17%325,800
105.11+3.76+3.71%16616365.002.36-0.17-6.72%216,241
97.360.00-6843370.002.52-0.23-8.36%30434,599
95.20+3.18+3.46%23,099375.002.78-0.22-7.33%5914,165
90.71-0.23-0.25%144,141380.003.02-0.22-6.79%17815,881
86.04+1.49+1.76%26,254385.003.39-0.18-5.04%711,820
78.380.00-6266,634390.003.62-0.29-7.42%5230,508
75.580.00-2196,373395.003.98-0.30-7.01%2623,945
72.60+1.61+2.27%210,342400.004.37-0.33-7.02%28456,521
67.72+0.83+1.24%25,536405.004.84-0.39-7.46%4029,087
62.25+0.04+0.06%112,890410.005.32-0.43-7.48%22715,314
58.750.00-100304412.005.56-0.39-6.55%21,171
59.760.00-1154413.006.630.00-1682
56.380.00-280414.005.76-0.51-8.13%15347
59.50+1.03+1.76%211,304415.005.85-0.50-7.87%21526,325
55.310.00-2241416.006.01-0.44-6.82%6319
57.19+2.77+5.09%10012417.006.16-0.44-6.67%3310
57.00+1.23+2.21%2111418.006.56-0.54-7.61%1123
53.270.00-3815419.006.79-0.17-2.44%1979
55.75+2.04+3.80%4016,418420.006.53-0.51-7.24%20,17052,441
53.410.00-2799421.006.65-0.72-9.77%44,201
53.84+2.93+5.76%501,163422.006.80-0.50-6.85%154,844
52.95+1.95+3.82%2373423.006.94-0.92-11.70%632,039
49.140.00-41,000424.007.13-0.52-6.80%31,667
51.30+0.23+0.45%514,473425.007.23-0.58-7.43%19321,545
48.620.00-3411,248426.008.360.00-2824
48.000.00-2342,723427.007.60-0.55-6.75%3228
47.45+0.41+0.87%21,349428.008.380.00-21,786
47.81+1.45+3.13%81,162429.008.02-0.48-5.65%21,129
47.11+1.40+3.06%2722,395430.008.02-0.63-7.28%14839,287
44.48-0.10-0.22%254976431.008.36-0.49-5.54%2126
45.31+2.61+6.11%152465432.008.43-0.57-6.33%2794
44.71+2.65+6.30%106880433.008.96-0.29-3.14%32870
44.12+3.03+7.37%12526434.008.91-0.49-5.21%943229
42.62+0.77+1.84%612,700435.008.90-0.68-7.10%808,926
42.13+1.28+3.13%4290436.009.820.00-20667
41.58+1.53+3.82%102708437.0010.000.00-3299
40.76+2.16+5.60%106257438.009.56-0.64-6.27%48597
40.16+1.68+4.37%102778439.009.67-1.19-10.96%32770
39.11+1.66+4.43%1107,667440.009.97-0.66-6.21%74542,056
37.48+1.84+5.16%150623441.0011.130.00-1490
34.940.00-2895442.0010.26-0.94-8.39%151,328
34.730.00-2921443.0010.52-1.58-13.06%281,156
32.420.00-2216444.0010.75-1.57-12.74%19155
34.43+0.79+2.35%10811,568445.0011.10-0.76-6.41%16414,192
33.97+1.23+3.76%41,464446.0011.45-1.20-9.49%6431
33.59+1.66+5.20%8275447.0011.71-0.57-4.64%11646
32.78+2.60+8.61%202948448.0011.93-1.47-10.97%351,472
32.44+1.65+5.36%24322449.0012.13-0.85-6.55%19412
31.74+1.61+5.34%7820,250450.0012.35-0.88-6.65%10,89638,074
31.08+1.67+5.68%21699451.0012.70-0.77-5.72%21682
27.76+0.97+3.62%56416,803455.0013.86-1.01-6.79%1,42516,720
25.09+1.63+6.95%14415,539460.0015.53-0.97-5.88%11,64433,724
21.20+0.95+4.69%3216,530465.0017.15-1.23-6.69%698,954
18.15+0.80+4.61%14725,239470.0019.50-1.20-5.80%1332,571
15.30+0.80+5.52%28611,625475.0021.95-1.29-5.55%16191
12.75+0.59+4.85%23826,606480.0024.83-1.58-5.98%121200
10.75+0.85+8.59%426,028485.0028.38-3.23-10.22%659
8.60+0.55+6.83%64326,462490.0032.56-2.44-6.97%911
6.82+0.45+7.06%366,452495.0041.450.00-15
5.45+0.50+10.10%27213,049500.0041.71-1.43-3.31%931
4.26+0.34+8.67%554,689505.0050.320.00-23
3.35+0.31+10.20%2015,293510.0069.030.00-12
2.55+0.20+8.51%4812,326515.0060.000.00-55
1.810.00-610,442520.0062.130.00-42
1.51+0.14+10.22%26,502525.0089.870.00-40
1.14+0.08+7.55%315,393530.0077.700.00-10
0.86+0.08+10.26%57,886535.0093.800.00-10
0.62-0.02-3.12%89,995540.00105.100.00--0
0.50+0.04+8.70%18,059545.00110.060.00-20
0.42+0.01+2.44%71314,283550.0094.060.00-1500
0.320.00-478,154555.00156.940.00-10
0.250.00-42,379560.00200.060.00-10
0.210.00-11,858565.00-----
0.170.00-35,160570.00134.690.00-10
0.16+0.01+6.67%84,468575.00157.290.00-20
0.12-0.01-7.69%6964580.00136.690.00-40
0.120.00-3153585.00150.570.00-20
0.100.00-11846590.00156.450.00-20
0.070.00-1319595.00200.220.00--0
0.080.00-13825,402600.00165.430.00-20
0.070.00-71,513605.00170.480.00-20
0.110.00-739610.00174.860.00-40
0.030.00-187615.00157.410.00-42
0.060.00-24330620.00186.130.00--0
0.02-0.01-33.33%100457625.00190.910.00--0
0.040.00-361938630.00195.630.00--0
0.040.00-220538635.00201.120.00-160
0.060.00-59640.00206.070.00--0
0.050.00-112645.00211.070.00--0
0.030.00-10342650.00200.760.00-40
0.030.00-128655.00220.980.00--0
0.030.00-133660.00226.480.00-1500
0.040.00-14665.00231.220.00--0
0.050.00-117670.00236.200.00--0
0.020.00-13675.00241.060.00--0
0.030.00-122680.00223.810.00-1500