Canada markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
507.85+0.35 (+0.07%)
At close: 04:00PM EST
507.05 -0.80 (-0.16%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
Calls
June 28, 2024
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
208.950.00-534300.000.32-0.03-8.57%751,501
-----305.000.410.00-5001,012
132.500.00-11310.000.460.00-1163
197.68+0.78+0.40%4180315.000.390.00-2506
183.820.00-841320.000.530.00-111,575
178.850.00-819325.000.460.00-21,830
169.680.00-68330.000.480.00-4150
166.380.00-110335.000.600.00-1608
157.900.00-3367340.000.540.00-71,729
125.170.00-1101345.000.600.00-9367
153.750.00-40238350.000.59-0.05-7.81%62,115
144.660.00-26355.000.64-0.01-1.54%3562
144.050.00-13144360.000.69-0.25-26.60%2777
139.150.00-2156365.000.73-0.02-2.67%3601,043
145.73+6.20+4.44%16205370.000.78-0.03-3.70%7144,039
123.040.00-5879375.000.82-0.05-5.75%15,703
134.52+11.96+9.76%11,122380.000.920.00-2281,606
116.900.00-629385.000.96-0.01-1.03%62,518
113.100.00-158390.001.04-0.05-4.59%1621,251
110.390.00-217395.001.190.00-15,339
86.970.00-3072399.001.730.00-762,254
108.200.00-1219400.001.19-0.07-5.56%554,111
81.720.00-2123401.001.330.00-85689
72.090.00-1656402.001.22-0.13-9.63%86420
90.020.00-1120403.001.24-0.06-4.62%153323
105.090.00-16110404.001.400.00-1453
90.590.00-2177405.001.30-0.04-2.99%2577
68.690.00-1107406.001.870.00-31,526
80.640.00-4251407.001.32-0.32-19.51%152100
90.380.00-1239408.003.060.00-5322
72.670.00-25409.001.480.00-143666
97.800.00-190410.001.39-0.07-4.79%1171,265
77.660.00-6650411.002.410.00-12216
77.980.00-2122412.001.980.00-169
62.000.00-30413.001.830.00-81,508
76.050.00-224414.003.830.00-152
83.750.00-2432415.001.55-0.03-1.90%4908
70.600.00-2178416.001.990.00-131
71.500.00-2112417.001.61-0.68-29.69%30107
68.040.00-8118418.001.62-0.38-19.00%3074
67.960.00-2282419.001.58-0.12-7.06%540
97.10+13.33+15.91%11,433420.001.68-0.07-4.00%21,488
78.180.00-136421.001.74-0.01-0.57%7115
65.880.00-20422.004.620.00-39144
65.030.00-2043423.002.510.00-1997
83.130.00-25133424.003.680.00-159
90.650.00-1127425.001.75-0.19-9.79%132610
89.720.00-193426.001.79-0.18-9.14%68231
60.020.00-3145427.001.990.00-122260
59.710.00-290428.001.87-0.27-12.62%16903
59.610.00-277429.001.88-0.18-8.74%7202
85.89+1.87+2.23%2409430.001.93-0.16-7.66%131,919
71.710.00-1160431.002.100.00-3190
55.630.00-40432.002.06-0.19-8.44%1164
71.400.00-100521433.002.990.00-1255
70.680.00-4545434.002.09-0.99-32.14%354
69.840.00-5389435.002.22-0.03-1.33%3001,014
80.270.00-26483436.002.17-0.15-6.47%3382
69.130.00-100163437.002.27-0.75-24.83%30951
70.930.00-198255438.003.420.00-346
79.19+13.24+20.08%3633439.003.070.00-12,008
78.43+12.94+19.76%1531440.002.35-0.12-4.86%332,388
64.260.00-200237441.003.280.00-11,337
66.990.00-4131442.002.590.00-3554
73.69+10.90+17.36%1298443.003.790.00-52,227
68.040.00-218376444.002.52-0.85-25.22%135148
61.720.00-21,818445.002.57-0.15-5.51%101,280
70.180.00-100395446.002.72-0.07-2.51%3097
58.770.00-5276447.002.76-0.09-3.16%303,295
68.900.00-49286448.002.75-0.16-5.50%2227
68.41+0.49+0.72%12148449.002.78-1.36-32.85%1102
67.41+0.39+0.58%262,025450.002.84-0.24-7.79%514,173
62.040.00-2238451.002.90-1.66-36.40%1963
54.280.00-170212452.003.200.00-1088
66.06+2.92+4.62%240453.003.05-0.16-4.98%21,866
61.240.00-2142454.003.400.00-4261
62.17-0.43-0.69%13912455.003.15-0.18-5.41%1165,664
63.37+2.40+3.94%41,172456.003.33-1.69-33.67%30322
62.45+2.40+4.00%4422457.003.39-0.82-19.48%30518
59.870.00-243302458.003.870.00-177
60.67+1.95+3.32%2363459.004.870.00-269
58.53+0.33+0.57%22,823460.003.50-0.25-6.67%3441,030
56.390.00-220314461.003.57-0.43-10.75%737
53.900.00-170146462.004.080.00-100230
55.59+0.29+0.52%10375463.003.70-1.28-25.70%361,513
52.060.00-2231,036464.003.94-0.27-6.41%302,207
55.07+3.73+7.27%11,800465.003.87-0.30-7.19%86,924
52.740.00-4821,470466.004.330.00-194,826
51.160.00-382861467.004.13-0.63-13.24%1361
51.34+1.07+2.13%2954468.004.17-0.41-8.95%4949
50.470.00-144668469.004.28-0.34-7.36%1267
48.90+0.65+1.35%181,085470.004.33-0.29-6.28%569,939
45.400.00-2142471.004.820.00-75130
48.04+9.75+25.46%4162,235472.004.58-1.55-25.29%1,605270
47.20+11.38+31.77%200208473.006.020.00-2139
46.83+3.65+8.45%206104474.004.82-0.36-6.95%1309
45.46+1.58+3.60%124,799475.004.98-0.22-4.23%28111,589
39.520.00-11,693476.005.11-0.25-4.66%1259
43.000.00-120271477.005.760.00-4127
37.890.00-1135478.005.620.00-13784
43.14+2.46+6.05%1638479.005.770.00-9519
41.06+0.76+1.89%623,035480.005.65-0.33-5.52%2097,943
35.160.00-301,522481.006.060.00-33,031
40.12+5.06+14.43%1178482.006.01-0.26-4.15%6276
28.130.00-25,138483.006.370.00-5446
37.020.00-101,575484.006.20-0.83-11.81%5105
36.12-0.21-0.58%4991485.006.50-0.13-1.96%1184,279
28.610.00-10146486.007.290.00-462
34.02-0.50-1.45%332,484487.006.68-0.50-6.96%10258
32.02+0.02+0.06%59843490.007.35-0.42-5.41%2481,267
28.37+0.04+0.14%454,517495.008.34-0.46-5.23%216443
25.42+0.81+3.29%551,612500.009.71-0.59-5.73%348867
21.62+0.71+3.40%504,764505.0011.38-0.49-4.13%206494
18.01+0.14+0.78%1541,333510.0013.13-0.73-5.27%24290
15.30+0.30+2.00%471,278515.0015.48-0.60-3.73%27203
12.37-0.08-0.64%15019,799520.0018.22-1.53-7.75%1476
10.26+0.11+1.08%624,800525.0021.17-6.38-23.16%204
7.83-0.28-3.45%2376,063530.0025.330.00-23
6.58+0.23+3.62%435,977535.0028.25-15.21-35.00%10
5.03+0.12+2.44%613,147540.0041.600.00-46
4.11+0.33+8.73%41665545.0060.180.00-30
2.99+0.11+3.82%473,938550.0040.50-2.15-5.04%19
2.25+0.42+22.95%31,363555.0060.860.00-20
1.82+0.11+6.43%41,684560.0053.850.00-11
1.28+0.04+3.23%89716565.00-----
1.12+0.21+23.08%397300570.00-----
0.79+0.07+9.72%13587575.00-----
0.59+0.03+5.36%2103,446580.00-----
0.420.00-6693,110585.00-----
0.37+0.04+12.12%152590.00-----
0.24+0.01+4.35%1232,205600.00-----