SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Calls
July 3, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 445.00 | 0.01 | 0.00 | - | 5 | 0 |
| 97.26 | +2.01 | +2.11% | 3 | 0 | 450.00 | 0.01 | -0.01 | -50.00% | 10 | 0 |
| - | - | - | - | - | 455.00 | 0.02 | 0.00 | - | - | 0 |
| 86.26 | -3.43 | -3.82% | 1 | 0 | 460.00 | 0.01 | 0.00 | - | 20 | 0 |
| - | - | - | - | - | 465.00 | 0.01 | 0.00 | - | - | 0 |
| - | - | - | - | - | 467.00 | 0.02 | 0.00 | - | - | 0 |
| - | - | - | - | - | 468.00 | 0.01 | 0.00 | - | 7 | 0 |
| - | - | - | - | - | 469.00 | 0.02 | 0.00 | - | 301 | 0 |
| 74.51 | 0.00 | - | - | 0 | 470.00 | - | - | - | - | - |
| - | - | - | - | - | 474.00 | 0.02 | 0.00 | - | 100 | 0 |
| - | - | - | - | - | 475.00 | 0.02 | 0.00 | - | - | 0 |
| - | - | - | - | - | 477.00 | 0.02 | 0.00 | - | 60 | 0 |
| - | - | - | - | - | 478.00 | 0.01 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 479.00 | 0.02 | 0.00 | - | 690 | 0 |
| 65.11 | 0.00 | - | 1 | 0 | 480.00 | 0.02 | 0.00 | - | - | 0 |
| - | - | - | - | - | 481.00 | 0.01 | 0.00 | - | - | 0 |
| - | - | - | - | - | 482.00 | 0.02 | 0.00 | - | - | 0 |
| - | - | - | - | - | 483.00 | 0.02 | 0.00 | - | - | 0 |
| - | - | - | - | - | 485.00 | 0.01 | 0.00 | - | 18 | 0 |
| 63.00 | 0.00 | - | 1 | 0 | 486.00 | 0.03 | 0.00 | - | - | 0 |
| - | - | - | - | - | 489.00 | 0.01 | 0.00 | - | 4 | 0 |
| 55.17 | 0.00 | - | - | 0 | 490.00 | 0.01 | -0.03 | -75.00% | 1 | 0 |
| 55.01 | 0.00 | - | - | 0 | 491.00 | 0.02 | 0.00 | - | - | 0 |
| - | - | - | - | - | 492.00 | 0.02 | 0.00 | - | - | 0 |
| - | - | - | - | - | 493.00 | 0.01 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 496.00 | 0.01 | 0.00 | - | 1,643 | 0 |
| 49.92 | -0.23 | -0.46% | 1 | 0 | 498.00 | - | - | - | - | - |
| - | - | - | - | - | 499.00 | 0.01 | 0.00 | - | 468 | 0 |
| - | - | - | - | - | 500.00 | 0.01 | 0.00 | - | 249 | 0 |
| 41.56 | +1.56 | +3.90% | 12 | 0 | 505.00 | 0.01 | 0.00 | - | 581 | 0 |
| 38.50 | +3.38 | +9.62% | 1 | 0 | 510.00 | 0.01 | 0.00 | - | 390 | 0 |
| - | - | - | - | - | 515.00 | 0.01 | -0.01 | -50.00% | 961 | 0 |
| 25.40 | 0.00 | - | 1 | 0 | 520.00 | 0.01 | -0.01 | -50.00% | 2,581 | 0 |
| 23.23 | +2.10 | +9.94% | 46 | 0 | 525.00 | 0.01 | -0.01 | -50.00% | 33 | 0 |
| - | - | - | - | - | 526.00 | 0.01 | -0.01 | -50.00% | 6 | 0 |
| 19.43 | 0.00 | - | - | 0 | 527.00 | 0.01 | -0.01 | -50.00% | 45 | 0 |
| - | - | - | - | - | 528.00 | 0.02 | 0.00 | - | 4 | 0 |
| 18.03 | +2.73 | +17.84% | 9 | 0 | 529.00 | 0.01 | -0.01 | -50.00% | 407 | 0 |
| 17.81 | +3.31 | +22.83% | 30 | 0 | 530.00 | 0.01 | -0.01 | -50.00% | 248 | 0 |
| 17.25 | +1.05 | +6.48% | 6 | 0 | 531.00 | 0.01 | -0.01 | -50.00% | 540 | 0 |
| 16.13 | +2.47 | +18.08% | 4 | 0 | 532.00 | 0.02 | -0.01 | -33.33% | 283 | 0 |
| 15.55 | +3.12 | +25.10% | 71 | 0 | 533.00 | 0.01 | -0.02 | -66.67% | 3,204 | 0 |
| 13.81 | +3.45 | +33.30% | 25 | 0 | 534.00 | 0.01 | -0.03 | -75.00% | 297 | 0 |
| 13.22 | +3.09 | +30.50% | 196 | 0 | 535.00 | 0.02 | -0.01 | -33.33% | 2,016 | 0 |
| 10.78 | +2.44 | +29.26% | 17 | 0 | 536.00 | 0.01 | -0.05 | -83.33% | 1,888 | 0 |
| 11.10 | +4.10 | +58.57% | 12 | 0 | 537.00 | 0.01 | -0.05 | -83.33% | 3,465 | 0 |
| 10.89 | +3.76 | +52.73% | 205 | 0 | 538.00 | 0.02 | -0.08 | -80.00% | 7,846 | 0 |
| 9.85 | +3.49 | +54.87% | 194 | 0 | 539.00 | 0.02 | -0.12 | -85.71% | 7,032 | 0 |
| 8.83 | +3.03 | +52.24% | 1,393 | 0 | 540.00 | 0.03 | -0.17 | -85.00% | 44,241 | 0 |
| 7.77 | +2.87 | +58.57% | 577 | 0 | 541.00 | 0.03 | -0.25 | -89.29% | 20,830 | 0 |
| 7.00 | +2.95 | +72.84% | 851 | 0 | 542.00 | 0.04 | -0.38 | -90.48% | 35,106 | 0 |
| 5.65 | +2.57 | +83.44% | 5,177 | 0 | 543.00 | 0.05 | -0.58 | -92.06% | 46,728 | 0 |
| 4.90 | +2.57 | +110.30% | 17,333 | 0 | 544.00 | 0.07 | -0.82 | -92.13% | 81,471 | 0 |
| 3.85 | +2.17 | +129.17% | 48,685 | 0 | 545.00 | 0.11 | -1.17 | -91.41% | 121,650 | 0 |
| 2.95 | +1.78 | +152.14% | 102,554 | 0 | 546.00 | 0.17 | -1.58 | -90.29% | 94,666 | 0 |
| 2.09 | +1.33 | +175.00% | 93,566 | 0 | 547.00 | 0.30 | -2.10 | -87.50% | 73,302 | 0 |
| 1.30 | +0.84 | +182.61% | 81,601 | 0 | 548.00 | 0.56 | -2.39 | -81.02% | 51,437 | 0 |
| 0.75 | +0.49 | +188.46% | 76,981 | 0 | 549.00 | 0.97 | -2.96 | -75.32% | 23,879 | 0 |
| 0.35 | +0.21 | +150.00% | 96,525 | 0 | 550.00 | 1.60 | -3.00 | -65.22% | 6,472 | 0 |
| 0.14 | +0.07 | +100.00% | 23,773 | 0 | 551.00 | 2.43 | -3.81 | -61.06% | 1,505 | 0 |
| 0.05 | +0.01 | +25.00% | 15,976 | 0 | 552.00 | 3.67 | -3.61 | -49.59% | 513 | 0 |
| 0.02 | 0.00 | - | 8,545 | 0 | 553.00 | 4.85 | -3.18 | -39.60% | 46 | 0 |
| 0.02 | +0.01 | +100.00% | 2,047 | 0 | 554.00 | 5.45 | -4.51 | -45.28% | 77 | 0 |
| 0.01 | 0.00 | - | 4,585 | 0 | 555.00 | 6.50 | -3.79 | -36.83% | 67 | 0 |
| 0.01 | 0.00 | - | 33 | 0 | 556.00 | 9.10 | -1.30 | -12.50% | 307 | 0 |
| 0.01 | 0.00 | - | 9 | 0 | 557.00 | 9.32 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 50 | 0 | 558.00 | 9.85 | -4.65 | -32.07% | 77 | 0 |
| 0.01 | 0.00 | - | 20 | 0 | 559.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 147 | 0 | 560.00 | 11.60 | -4.63 | -28.53% | 14 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 561.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 5 | 0 | 562.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 0 | 563.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 564.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 15 | 0 | 565.00 | 19.19 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 2 | 0 | 570.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 575.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 0 | 580.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 0 | 585.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.