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 8, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 390.00 | 0.01 | 0.00 | - | 1 | 0 |
| 146.52 | 0.00 | - | - | 0 | 400.00 | 0.01 | 0.00 | - | - | 0 |
| - | - | - | - | - | 440.00 | 0.01 | 0.00 | - | - | 0 |
| - | - | - | - | - | 445.00 | 0.01 | 0.00 | - | 1 | 0 |
| 95.19 | 0.00 | - | 1 | 0 | 450.00 | 0.01 | 0.00 | - | - | 0 |
| - | - | - | - | - | 455.00 | 0.01 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 460.00 | 0.01 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 465.00 | 0.01 | -0.01 | -50.00% | 27 | 0 |
| - | - | - | - | - | 466.00 | 0.01 | 0.00 | - | 231 | 0 |
| - | - | - | - | - | 469.00 | 0.02 | 0.00 | - | 246 | 0 |
| 75.45 | 0.00 | - | 1 | 0 | 470.00 | 0.01 | 0.00 | - | 21 | 0 |
| - | - | - | - | - | 471.00 | 0.02 | 0.00 | - | 40 | 0 |
| - | - | - | - | - | 473.00 | 0.03 | 0.00 | - | - | 0 |
| - | - | - | - | - | 475.00 | 0.02 | 0.00 | - | 561 | 0 |
| - | - | - | - | - | 476.00 | 0.02 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 477.00 | 0.03 | 0.00 | - | 167 | 0 |
| - | - | - | - | - | 478.00 | 0.03 | 0.00 | - | 57 | 0 |
| - | - | - | - | - | 479.00 | 0.03 | 0.00 | - | 928 | 0 |
| 67.45 | 0.00 | - | 6 | 0 | 481.00 | 0.04 | 0.00 | - | - | 0 |
| - | - | - | - | - | 483.00 | 0.03 | 0.00 | - | 600 | 0 |
| - | - | - | - | - | 484.00 | 0.03 | +0.01 | +50.00% | 49 | 0 |
| - | - | - | - | - | 485.00 | 0.02 | -0.01 | -33.33% | 4 | 0 |
| - | - | - | - | - | 486.00 | 0.02 | 0.00 | - | 107 | 0 |
| - | - | - | - | - | 488.00 | 0.02 | 0.00 | - | 12 | 0 |
| - | - | - | - | - | 489.00 | 0.02 | 0.00 | - | 13 | 0 |
| - | - | - | - | - | 490.00 | 0.02 | -0.01 | -33.33% | 69 | 0 |
| - | - | - | - | - | 492.00 | 0.02 | -0.06 | -75.00% | 2 | 0 |
| - | - | - | - | - | 496.00 | 0.04 | 0.00 | - | 74 | 0 |
| - | - | - | - | - | 497.00 | 0.02 | 0.00 | - | 16 | 0 |
| - | - | - | - | - | 498.00 | 0.03 | 0.00 | - | 120 | 0 |
| - | - | - | - | - | 499.00 | 0.05 | 0.00 | - | - | 0 |
| - | - | - | - | - | 500.00 | 0.02 | -0.01 | -33.33% | 10 | 0 |
| 42.60 | 0.00 | - | - | 0 | 505.00 | 0.02 | -0.01 | -33.33% | 790 | 0 |
| 36.30 | 0.00 | - | - | 0 | 510.00 | 0.03 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 515.00 | 0.03 | -0.01 | -25.00% | 4,123 | 0 |
| 26.26 | +0.96 | +3.79% | 2 | 0 | 520.00 | 0.03 | -0.01 | -25.00% | 170 | 0 |
| - | - | - | - | - | 525.00 | 0.05 | +0.01 | +25.00% | 38 | 0 |
| - | - | - | - | - | 526.00 | 0.04 | -0.01 | -20.00% | 1,155 | 0 |
| - | - | - | - | - | 527.00 | 0.04 | -0.02 | -33.33% | 555 | 0 |
| - | - | - | - | - | 528.00 | 0.04 | -0.03 | -42.86% | 111 | 0 |
| 16.63 | 0.00 | - | - | 0 | 529.00 | 0.04 | -0.04 | -50.00% | 631 | 0 |
| 14.20 | 0.00 | - | 1 | 0 | 530.00 | 0.05 | -0.03 | -37.50% | 714 | 0 |
| - | - | - | - | - | 531.00 | 0.05 | -0.05 | -50.00% | 1,021 | 0 |
| 14.52 | 0.00 | - | - | 0 | 532.00 | 0.06 | -0.05 | -45.45% | 403 | 0 |
| 12.00 | 0.00 | - | 1 | 0 | 533.00 | 0.07 | -0.08 | -53.33% | 270 | 0 |
| 12.00 | 0.00 | - | 3 | 0 | 534.00 | 0.07 | -0.11 | -61.11% | 1,809 | 0 |
| 14.20 | +3.28 | +30.04% | 31 | 0 | 535.00 | 0.08 | -0.13 | -61.90% | 4,694 | 0 |
| 12.19 | +2.37 | +24.13% | 41 | 0 | 536.00 | 0.09 | -0.19 | -67.86% | 808 | 0 |
| 11.69 | +2.90 | +32.99% | 21 | 0 | 537.00 | 0.10 | -0.19 | -65.52% | 519 | 0 |
| 10.75 | +2.44 | +29.36% | 17 | 0 | 538.00 | 0.13 | -0.28 | -68.29% | 1,219 | 0 |
| 9.39 | +3.23 | +52.44% | 50 | 0 | 539.00 | 0.17 | -0.37 | -68.52% | 963 | 0 |
| 9.17 | +2.55 | +38.52% | 108 | 0 | 540.00 | 0.19 | -0.50 | -72.46% | 5,674 | 0 |
| 7.96 | +2.21 | +38.43% | 97 | 0 | 541.00 | 0.28 | -0.59 | -67.82% | 1,109 | 0 |
| 7.55 | +2.67 | +54.71% | 404 | 0 | 542.00 | 0.34 | -0.70 | -67.31% | 4,556 | 0 |
| 6.42 | +2.17 | +51.06% | 916 | 0 | 543.00 | 0.43 | -0.86 | -66.67% | 3,360 | 0 |
| 5.59 | +2.02 | +56.58% | 3,100 | 0 | 544.00 | 0.58 | -1.07 | -64.85% | 3,735 | 0 |
| 4.75 | +1.93 | +68.44% | 3,602 | 0 | 545.00 | 0.74 | -1.32 | -64.08% | 9,960 | 0 |
| 4.07 | +1.77 | +76.96% | 7,026 | 0 | 546.00 | 0.95 | -1.53 | -61.69% | 6,860 | 0 |
| 3.34 | +1.55 | +86.59% | 4,555 | 0 | 547.00 | 1.25 | -1.79 | -58.88% | 4,310 | 0 |
| 2.70 | +1.33 | +97.08% | 6,385 | 0 | 548.00 | 1.56 | -2.13 | -57.72% | 2,276 | 0 |
| 2.15 | +1.10 | +104.76% | 3,664 | 0 | 549.00 | 1.96 | -2.31 | -54.10% | 1,638 | 0 |
| 1.60 | +0.83 | +107.79% | 15,012 | 0 | 550.00 | 2.53 | -2.61 | -50.78% | 546 | 0 |
| 1.16 | +0.62 | +114.81% | 3,318 | 0 | 551.00 | 3.06 | -2.84 | -48.14% | 37 | 0 |
| 0.84 | +0.44 | +110.00% | 2,925 | 0 | 552.00 | 3.63 | -3.06 | -45.74% | 23 | 0 |
| 0.57 | +0.33 | +137.50% | 4,246 | 0 | 553.00 | 4.53 | -3.69 | -44.89% | 135 | 0 |
| 0.36 | +0.20 | +125.00% | 1,574 | 0 | 554.00 | 5.86 | -2.85 | -32.72% | 45 | 0 |
| 0.22 | +0.12 | +120.00% | 3,387 | 0 | 555.00 | 7.89 | -2.70 | -25.50% | 7 | 0 |
| 0.13 | +0.08 | +160.00% | 561 | 0 | 556.00 | - | - | - | - | - |
| 0.07 | +0.03 | +75.00% | 1,559 | 0 | 557.00 | - | - | - | - | - |
| 0.05 | +0.02 | +66.67% | 798 | 0 | 558.00 | 13.17 | 0.00 | - | 1 | 0 |
| 0.03 | +0.01 | +50.00% | 50 | 0 | 559.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 697 | 0 | 560.00 | 12.25 | +0.15 | +1.24% | 1 | 0 |
| 0.02 | 0.00 | - | 84 | 0 | 561.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 6 | 0 | 562.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 86 | 0 | 563.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 29 | 0 | 564.00 | - | - | - | - | - |
| 0.02 | +0.01 | +100.00% | 33 | 0 | 565.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 309 | 0 | 570.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 0 | 575.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 23 | 0 | 580.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 585.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 0 | 590.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 0 | 595.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 600.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 0 | 605.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 0 | 615.00 | 70.44 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 620.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.