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 5, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 117.83 | 0.00 | - | 2 | 0 | 430.00 | 0.02 | 0.00 | - | 405 | 18,646 |
| 100.57 | 0.00 | - | 2 | 0 | 435.00 | 0.02 | -0.01 | -33.33% | 244 | 365 |
| 107.03 | 0.00 | - | 21 | 0 | 440.00 | 0.02 | -0.01 | -33.33% | 38 | 831 |
| 99.95 | 0.00 | - | 1 | 1 | 445.00 | 0.03 | -0.03 | -50.00% | 31 | 811 |
| 95.85 | 0.00 | - | 2 | 4 | 450.00 | 0.03 | 0.00 | - | 75 | 740 |
| 90.78 | 0.00 | - | 1 | 1 | 455.00 | 0.04 | -0.01 | -20.00% | 9 | 1,682 |
| 85.51 | 0.00 | - | 1 | 1 | 460.00 | 0.03 | -0.01 | -25.00% | 252 | 820 |
| 77.75 | 0.00 | - | 1 | 1 | 465.00 | 0.05 | 0.00 | - | 166 | 2,081 |
| 75.48 | 0.00 | - | 2 | 2 | 470.00 | 0.04 | 0.00 | - | 13 | 1,290 |
| 70.99 | 0.00 | - | 2 | 1 | 475.00 | 0.05 | 0.00 | - | 12 | 5,478 |
| 64.35 | -0.55 | -0.85% | 6 | 11 | 480.00 | 0.07 | +0.01 | +16.67% | 14 | 3,787 |
| 63.60 | 0.00 | - | 14 | 0 | 485.00 | 0.05 | -0.02 | -28.57% | 54 | 1,814 |
| 53.81 | -1.99 | -3.57% | 2 | 5 | 490.00 | 0.05 | -0.03 | -37.50% | 86 | 8,175 |
| 50.43 | 0.00 | - | 1 | 1 | 495.00 | 0.07 | 0.00 | - | 162 | 31,675 |
| 45.44 | 0.00 | - | 3 | 31 | 500.00 | 0.07 | -0.03 | -30.00% | 92 | 11,090 |
| 40.42 | 0.00 | - | 2 | 9 | 505.00 | 0.09 | -0.02 | -18.18% | 870 | 26,711 |
| 40.34 | 0.00 | - | 1 | 1 | 507.00 | 0.10 | -0.03 | -23.08% | 18 | 1,783 |
| 27.36 | 0.00 | - | 2 | 0 | 508.00 | 0.09 | -0.03 | -25.00% | 94 | 4,206 |
| 28.59 | 0.00 | - | 2 | 0 | 509.00 | 0.11 | -0.02 | -15.38% | 1 | 885 |
| 37.23 | 0.00 | - | 1 | 7 | 510.00 | 0.09 | -0.04 | -30.77% | 351 | 1,996 |
| 37.88 | 0.00 | - | 4 | 8 | 511.00 | 0.10 | -0.04 | -28.57% | 106 | 894 |
| 34.13 | 0.00 | - | 11 | 12 | 512.00 | 0.10 | -0.04 | -28.57% | 7 | 887 |
| 35.11 | 0.00 | - | 2 | 11 | 513.00 | 0.11 | -0.05 | -31.25% | 17 | 639 |
| 28.65 | 0.00 | - | 5 | 3 | 514.00 | 0.11 | -0.04 | -26.67% | 82 | 730 |
| 32.17 | 0.00 | - | 1 | 21 | 515.00 | 0.12 | -0.06 | -33.33% | 247 | 1,619 |
| 31.34 | 0.00 | - | 1 | 116 | 516.00 | 0.16 | -0.02 | -11.11% | 7 | 2,154 |
| 27.60 | -2.03 | -6.85% | 1 | 26 | 517.00 | 0.13 | -0.06 | -31.58% | 100 | 877 |
| 29.22 | 0.00 | - | 1 | 118 | 518.00 | 0.15 | -0.06 | -28.57% | 34 | 1,394 |
| 27.44 | 0.00 | - | 1 | 106 | 519.00 | 0.15 | -0.05 | -25.00% | 194 | 363 |
| 25.40 | -0.45 | -1.74% | 3 | 392 | 520.00 | 0.15 | -0.09 | -37.50% | 370 | 17,840 |
| 26.25 | 0.00 | - | 2 | 110 | 521.00 | 0.16 | -0.10 | -38.46% | 286 | 1,843 |
| 25.66 | 0.00 | - | 28 | 318 | 522.00 | 0.19 | -0.11 | -36.67% | 144 | 3,641 |
| 22.55 | 0.00 | - | 2 | 141 | 523.00 | 0.18 | -0.07 | -28.00% | 251 | 1,285 |
| 21.73 | +1.24 | +6.05% | 2 | 1,019 | 524.00 | 0.19 | -0.12 | -38.71% | 88 | 1,223 |
| 19.17 | -1.62 | -7.79% | 3 | 908 | 525.00 | 0.22 | -0.15 | -40.54% | 737 | 10,795 |
| 19.38 | -0.18 | -0.92% | 11 | 1,221 | 526.00 | 0.24 | -0.19 | -44.19% | 323 | 5,155 |
| 18.52 | -0.21 | -1.12% | 1 | 1,370 | 527.00 | 0.28 | -0.20 | -41.67% | 200 | 5,526 |
| 17.44 | -2.37 | -11.96% | 1 | 1,443 | 528.00 | 0.31 | -0.21 | -40.38% | 429 | 4,193 |
| 16.62 | -0.77 | -4.43% | 1 | 1,243 | 529.00 | 0.33 | -0.25 | -43.10% | 652 | 4,854 |
| 15.92 | +0.57 | +3.71% | 6 | 1,843 | 530.00 | 0.39 | -0.28 | -41.79% | 1,941 | 27,686 |
| 13.47 | 0.00 | - | 6 | 674 | 531.00 | 0.45 | -0.30 | -40.00% | 266 | 6,127 |
| 14.10 | -0.91 | -6.06% | 2 | 1,461 | 532.00 | 0.52 | -0.34 | -39.53% | 412 | 5,054 |
| 11.75 | -0.29 | -2.41% | 5 | 762 | 533.00 | 0.59 | -0.41 | -41.00% | 991 | 2,876 |
| 12.29 | +0.96 | +8.47% | 108 | 1,625 | 534.00 | 0.66 | -0.47 | -41.59% | 1,009 | 5,266 |
| 10.99 | +0.57 | +5.47% | 10 | 2,447 | 535.00 | 0.79 | -0.50 | -38.76% | 2,557 | 6,562 |
| 10.71 | +1.37 | +14.67% | 101 | 2,414 | 536.00 | 0.91 | -0.56 | -38.10% | 1,308 | 2,821 |
| 9.81 | +0.31 | +3.26% | 27 | 1,435 | 537.00 | 1.04 | -0.64 | -38.10% | 2,463 | 2,886 |
| 9.05 | +1.02 | +12.70% | 25 | 1,729 | 538.00 | 1.23 | -0.72 | -36.92% | 1,169 | 4,380 |
| 7.83 | +0.73 | +10.28% | 34 | 778 | 539.00 | 1.40 | -0.82 | -36.94% | 1,035 | 1,982 |
| 7.34 | +0.85 | +13.10% | 408 | 811 | 540.00 | 1.64 | -0.86 | -34.40% | 3,116 | 24,412 |
| 6.66 | +0.78 | +13.27% | 188 | 2,161 | 541.00 | 1.86 | -0.98 | -34.51% | 729 | 1,429 |
| 5.89 | +0.69 | +13.27% | 742 | 2,598 | 542.00 | 2.22 | -1.00 | -31.06% | 1,612 | 3,217 |
| 5.32 | +0.87 | +19.55% | 3,391 | 3,919 | 543.00 | 2.53 | -1.08 | -29.92% | 3,389 | 4,327 |
| 4.65 | +0.69 | +17.42% | 6,395 | 3,955 | 544.00 | 2.91 | -1.17 | -28.68% | 3,884 | 2,735 |
| 4.13 | +0.69 | +20.06% | 3,273 | 3,047 | 545.00 | 3.32 | -1.30 | -28.14% | 3,463 | 4,198 |
| 3.53 | +0.55 | +18.46% | 4,012 | 3,079 | 546.00 | 3.78 | -1.40 | -27.03% | 863 | 1,158 |
| 3.02 | +0.45 | +17.51% | 4,386 | 3,004 | 547.00 | 4.15 | -1.62 | -28.08% | 146 | 614 |
| 2.58 | +0.43 | +20.00% | 2,068 | 2,769 | 548.00 | 5.03 | -1.42 | -22.02% | 76 | 952 |
| 2.18 | +0.36 | +19.78% | 1,955 | 2,500 | 549.00 | 5.39 | -2.06 | -27.65% | 13 | 477 |
| 1.82 | +0.32 | +21.33% | 3,603 | 7,254 | 550.00 | 6.35 | -1.71 | -21.22% | 71 | 1,263 |
| 1.47 | +0.32 | +27.83% | 918 | 1,257 | 551.00 | 7.14 | -0.26 | -3.51% | 5 | 45 |
| 1.21 | +0.22 | +22.22% | 490 | 2,091 | 552.00 | 7.77 | -2.13 | -21.52% | 7 | 43 |
| 1.05 | +0.15 | +16.67% | 725 | 1,230 | 552.50 | 8.15 | -0.70 | -7.91% | 6 | 12 |
| 0.96 | +0.15 | +18.52% | 2,165 | 5,272 | 553.00 | 8.53 | -1.57 | -15.54% | 6 | 97 |
| 0.74 | +0.09 | +13.85% | 316 | 1,391 | 554.00 | 10.24 | -0.06 | -0.58% | 5 | 163 |
| 0.57 | +0.08 | +16.33% | 1,794 | 9,127 | 555.00 | 12.22 | +0.03 | +0.25% | 421 | 34 |
| 0.44 | +0.06 | +15.79% | 483 | 1,899 | 556.00 | 13.38 | +0.08 | +0.60% | 2 | 1 |
| 0.32 | +0.03 | +10.34% | 548 | 1,496 | 557.00 | 13.30 | +2.21 | +19.93% | 1 | 14 |
| 0.23 | +0.02 | +9.52% | 746 | 2,461 | 558.00 | 13.32 | 0.00 | - | - | 1 |
| 0.17 | 0.00 | - | 1,285 | 974 | 559.00 | 11.60 | 0.00 | - | - | 0 |
| 0.14 | +0.02 | +16.67% | 1,975 | 7,824 | 560.00 | 16.13 | 0.00 | - | 1 | 0 |
| 0.10 | -0.03 | -23.08% | 306 | 406 | 561.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 216 | 600 | 562.00 | 17.50 | +0.37 | +2.16% | 10 | 0 |
| 0.04 | +0.01 | +33.33% | 185 | 4,233 | 565.00 | 20.37 | -0.56 | -2.68% | 2 | 2 |
| 0.02 | -0.01 | -33.33% | 41 | 1,148 | 570.00 | 25.86 | +0.24 | +0.94% | 1 | 1 |
| 0.01 | 0.00 | - | 30 | 1,576 | 575.00 | 30.62 | 0.00 | - | 231 | 0 |
| 0.02 | 0.00 | - | 23 | 207 | 580.00 | 33.05 | 0.00 | - | - | 1 |
| 0.01 | 0.00 | - | 15 | 49 | 585.00 | 40.50 | -0.12 | -0.30% | 20 | 0 |
| 0.01 | 0.00 | - | 10 | 379 | 590.00 | 57.64 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 1 | 343 | 595.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 11 | 105 | 600.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 156 | 605.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 27 | 278 | 610.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 81 | 81 | 615.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 17 | 620.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.