SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:42AM EDT. Market open.
Calls
June 21, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 223.50 | +4.58 | +2.09% | 3 | 148 | 180.00 | 1.75 | 0.00 | - | 4 | 87 |
| - | - | - | - | - | 185.00 | 1.89 | 0.00 | - | 2 | 239 |
| 213.25 | 0.00 | - | 4 | 8 | 190.00 | 1.97 | 0.00 | - | 7 | 253 |
| 201.30 | 0.00 | - | 2 | 2 | 195.00 | 1.80 | 0.00 | - | 1 | 143 |
| 204.35 | 0.00 | - | 6 | 39 | 200.00 | 2.41 | 0.00 | - | 14 | 508 |
| 201.74 | 0.00 | - | 2 | 2 | 205.00 | 2.49 | 0.00 | - | 3 | 414 |
| 192.00 | 0.00 | - | 1 | 6 | 210.00 | 2.35 | 0.00 | - | 2 | 20 |
| 182.70 | 0.00 | - | - | 1 | 215.00 | 2.65 | 0.00 | - | 2 | 28 |
| 197.10 | 0.00 | - | 1 | 1 | 220.00 | 3.04 | 0.00 | - | 49 | 1,215 |
| 170.00 | 0.00 | - | 2 | 1 | 225.00 | 3.75 | 0.00 | - | 8 | 912 |
| 164.33 | 0.00 | - | - | 1 | 230.00 | 3.82 | 0.00 | - | 5 | 1,440 |
| 177.01 | 0.00 | - | 1 | 25 | 235.00 | 3.79 | 0.00 | - | 1 | 146 |
| 172.79 | 0.00 | - | 2 | 4 | 240.00 | 3.45 | 0.00 | - | 1 | 464 |
| 170.16 | 0.00 | - | 2 | 0 | 245.00 | 4.91 | 0.00 | - | 2 | 845 |
| 153.51 | 0.00 | - | 2 | 65 | 250.00 | 4.25 | -0.67 | -13.62% | 1 | 1,002 |
| 139.29 | 0.00 | - | 1 | 10 | 255.00 | 3.75 | 0.00 | - | 1 | 115 |
| 149.90 | 0.00 | - | 7 | 40 | 260.00 | 4.96 | 0.00 | - | 22 | 439 |
| 135.76 | 0.00 | - | 5 | 73 | 265.00 | 6.34 | 0.00 | - | 2 | 280 |
| 149.43 | 0.00 | - | 76 | 70 | 270.00 | 5.40 | 0.00 | - | 1 | 1,599 |
| 137.38 | 0.00 | - | 4 | 19 | 275.00 | 6.82 | 0.00 | - | 8 | 3,413 |
| 135.10 | 0.00 | - | 273 | 802 | 280.00 | 6.50 | -0.71 | -9.85% | 1 | 2,795 |
| 130.78 | 0.00 | - | 140 | 100 | 285.00 | 6.25 | 0.00 | - | 2 | 517 |
| 119.95 | 0.00 | - | 1 | 188 | 290.00 | 6.50 | 0.00 | - | 3 | 743 |
| 122.34 | 0.00 | - | 50 | 26 | 295.00 | 9.28 | 0.00 | - | 11 | 601 |
| 113.60 | 0.00 | - | 1 | 302 | 300.00 | 8.65 | -0.45 | -4.95% | 1 | 8,218 |
| 106.83 | 0.00 | - | 1 | 901 | 305.00 | 9.20 | 0.00 | - | 1 | 494 |
| 111.00 | 0.00 | - | 35 | 791 | 310.00 | 10.67 | 0.00 | - | 2 | 1,766 |
| 116.09 | 0.00 | - | 2 | 330 | 315.00 | 10.50 | -1.71 | -14.00% | 2 | 2,451 |
| 88.68 | 0.00 | - | 3 | 1,497 | 320.00 | 12.05 | 0.00 | - | 8 | 2,025 |
| 104.00 | 0.00 | - | 1 | 181 | 325.00 | 12.86 | 0.00 | - | 1 | 3,177 |
| 87.61 | 0.00 | - | 1 | 591 | 330.00 | 13.60 | 0.00 | - | 34 | 6,254 |
| 83.25 | 0.00 | - | 3 | 11 | 335.00 | 13.88 | 0.00 | - | 1 | 1,024 |
| 80.74 | 0.00 | - | 2 | 303 | 340.00 | 15.50 | 0.00 | - | 143 | 6,870 |
| 76.94 | 0.00 | - | 1 | 3,895 | 345.00 | 14.84 | 0.00 | - | 2 | 1,082 |
| 73.24 | 0.00 | - | 2 | 2,086 | 350.00 | 16.56 | -2.32 | -12.29% | 1 | 3,011 |
| 74.89 | 0.00 | - | 387 | 737 | 355.00 | 19.39 | 0.00 | - | 5 | 574 |
| 71.23 | 0.00 | - | 120 | 1,196 | 360.00 | 20.49 | 0.00 | - | 4 | 3,275 |
| 67.29 | 0.00 | - | 2 | 87 | 365.00 | 19.30 | 0.00 | - | 2 | 13,367 |
| 64.15 | 0.00 | - | 32 | 794 | 370.00 | 24.78 | 0.00 | - | 1 | 4,212 |
| 55.00 | 0.00 | - | 1 | 3,032 | 375.00 | 24.30 | 0.00 | - | 148 | 4,369 |
| 55.81 | 0.00 | - | 1 | 3,892 | 380.00 | 26.00 | 0.00 | - | 1 | 7,520 |
| 52.58 | 0.00 | - | 276 | 2,568 | 385.00 | 27.95 | 0.00 | - | 1 | 7,064 |
| 49.73 | 0.00 | - | 11 | 3,045 | 390.00 | 27.50 | -1.50 | -5.17% | 6 | 13,759 |
| 43.23 | 0.00 | - | 1 | 626 | 395.00 | 29.26 | -1.47 | -4.78% | 201 | 8,437 |
| 42.46 | +1.36 | +3.31% | 2 | 6,699 | 400.00 | 31.10 | -3.95 | -11.27% | 1 | 15,877 |
| 36.19 | 0.00 | - | 84 | 2,016 | 405.00 | 32.93 | -3.77 | -10.27% | 40 | 3,217 |
| 36.50 | +1.48 | +4.23% | 4 | 9,616 | 410.00 | 34.50 | -4.40 | -11.31% | 11 | 8,237 |
| 34.50 | +3.50 | +11.29% | 4 | 6,900 | 415.00 | 39.00 | 0.00 | - | 3 | 3,464 |
| 31.69 | +2.36 | +8.05% | 4 | 14,089 | 420.00 | 38.25 | -1.25 | -3.16% | 2 | 796 |
| 26.10 | 0.00 | - | 4 | 11,595 | 425.00 | 41.10 | -0.63 | -1.51% | 2 | 698 |
| 22.88 | 0.00 | - | 5 | 18,474 | 430.00 | 47.00 | 0.00 | - | 4 | 5,818 |
| 19.91 | 0.00 | - | 10 | 6,297 | 435.00 | 49.61 | 0.00 | - | 1 | 334 |
| 19.26 | 0.00 | - | 1 | 5,414 | 440.00 | 51.70 | 0.00 | - | 11 | 190 |
| 16.80 | 0.00 | - | 2 | 2,514 | 445.00 | 56.31 | 0.00 | - | 10 | 1,116 |
| 16.85 | +1.81 | +12.03% | 1 | 9,809 | 450.00 | 59.41 | 0.00 | - | 7 | 198 |
| 13.44 | 0.00 | - | 8 | 1,378 | 455.00 | 62.26 | 0.00 | - | 15 | 80 |
| 12.02 | 0.00 | - | 34 | 7,010 | 460.00 | 65.07 | 0.00 | - | 2 | 1,816 |
| 10.00 | 0.00 | - | 11 | 3,713 | 465.00 | 70.74 | 0.00 | - | 14 | 18 |
| 9.00 | 0.00 | - | 3 | 1,048 | 470.00 | 74.56 | 0.00 | - | 2 | 0 |
| 7.70 | 0.00 | - | 13 | 1,648 | 475.00 | 74.47 | 0.00 | - | 1 | 0 |
| 7.01 | 0.00 | - | 9 | 1,713 | 480.00 | 86.70 | 0.00 | - | 10 | 0 |
| 6.25 | +0.96 | +18.15% | 3 | 1,141 | 485.00 | 79.50 | 0.00 | - | 1 | 0 |
| 4.71 | 0.00 | - | 1 | 3,620 | 490.00 | 84.30 | 0.00 | - | 1 | 1 |
| 4.60 | +0.59 | +14.71% | 1 | 1,333 | 495.00 | 104.75 | 0.00 | - | 1 | 8 |
| 3.67 | 0.00 | - | 9 | 8,503 | 500.00 | 99.75 | 0.00 | - | 1 | 13 |
| 2.87 | 0.00 | - | 18 | 4,238 | 505.00 | 119.50 | 0.00 | - | 1 | 0 |
| 2.75 | 0.00 | - | 151 | 5,650 | 510.00 | 127.01 | 0.00 | - | 4 | 0 |
| 4.99 | 0.00 | - | 248 | 3,224 | 515.00 | 130.68 | 0.00 | - | 1 | 0 |
| 2.05 | 0.00 | - | 4 | 10,506 | 520.00 | 136.82 | 0.00 | - | 1 | 0 |
| 2.00 | 0.00 | - | 2 | 11,714 | 525.00 | 124.95 | 0.00 | - | 1 | 0 |
| 1.55 | 0.00 | - | 600 | 7,953 | 530.00 | 142.77 | 0.00 | - | 2 | 0 |
| 1.45 | 0.00 | - | 3 | 10,554 | 535.00 | - | - | - | - | - |
| 1.05 | 0.00 | - | 20 | 9,367 | 540.00 | - | - | - | - | - |
| 1.15 | 0.00 | - | 3 | 9,440 | 545.00 | 139.50 | 0.00 | - | 1 | 0 |
| 0.99 | 0.00 | - | 12 | 12,277 | 550.00 | 138.21 | 0.00 | - | 2 | 0 |
| 0.83 | 0.00 | - | 10 | 9,322 | 555.00 | 156.94 | 0.00 | - | 1 | 0 |
| 0.87 | +0.07 | +8.75% | 5 | 8,331 | 560.00 | 200.06 | 0.00 | - | 1 | 0 |
| 0.68 | 0.00 | - | 6 | 6,111 | 565.00 | - | - | - | - | - |
| 0.62 | 0.00 | - | 5 | 4,310 | 570.00 | 161.12 | 0.00 | - | 1 | 0 |
| 0.55 | 0.00 | - | 2 | 2,804 | 575.00 | 181.45 | 0.00 | - | - | 0 |
| 0.80 | 0.00 | - | 1 | 138 | 580.00 | 186.52 | 0.00 | - | 3 | 0 |
| 0.40 | 0.00 | - | 2 | 45 | 585.00 | 189.63 | 0.00 | - | - | 0 |
| 0.22 | 0.00 | - | 2 | 24 | 590.00 | 196.22 | 0.00 | - | - | 0 |
| 0.62 | 0.00 | - | 4 | 28 | 595.00 | 200.22 | 0.00 | - | - | 0 |
| 0.47 | 0.00 | - | 12 | 29 | 600.00 | 205.04 | 0.00 | - | 1 | 0 |
| 0.39 | 0.00 | - | 152 | 86 | 605.00 | 210.00 | 0.00 | - | - | 0 |
| 0.36 | 0.00 | - | 8 | 35 | 610.00 | 226.24 | 0.00 | - | - | 0 |
| 0.33 | 0.00 | - | 4 | 7 | 615.00 | - | - | - | - | - |
| 0.33 | 0.00 | - | 332 | 160 | 620.00 | - | - | - | - | - |
| 0.31 | 0.00 | - | 4 | 11 | 625.00 | - | - | - | - | - |
| 0.29 | 0.00 | - | 492 | 165 | 630.00 | - | - | - | - | - |
| 0.28 | 0.00 | - | 4 | 260 | 635.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.
