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 9, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 48.27 | +2.21 | +4.80% | 1 | 0 | 500.00 | 0.03 | -0.01 | -25.00% | 127 | 0 |
| - | - | - | - | - | 510.00 | 0.03 | -0.02 | -40.00% | 42 | 0 |
| - | - | - | - | - | 520.00 | 0.05 | -0.02 | -28.57% | 30 | 0 |
| - | - | - | - | - | 525.00 | 0.05 | -0.03 | -37.50% | 82 | 0 |
| - | - | - | - | - | 526.00 | 0.04 | -0.05 | -55.56% | 4 | 0 |
| - | - | - | - | - | 527.00 | 0.06 | -0.02 | -25.00% | 1,201 | 0 |
| - | - | - | - | - | 528.00 | 0.06 | -0.04 | -40.00% | 749 | 0 |
| - | - | - | - | - | 529.00 | 0.07 | -0.17 | -70.83% | 3,456 | 0 |
| 15.90 | 0.00 | - | 2 | 0 | 530.00 | 0.07 | -0.07 | -50.00% | 1,408 | 0 |
| 16.17 | 0.00 | - | 1 | 0 | 531.00 | 0.08 | -0.09 | -52.94% | 120 | 0 |
| 14.12 | 0.00 | - | 1 | 0 | 532.00 | 0.10 | -0.08 | -44.44% | 145 | 0 |
| 15.76 | +0.41 | +2.67% | 2 | 0 | 533.00 | 0.09 | -0.15 | -62.50% | 684 | 0 |
| - | - | - | - | - | 534.00 | 0.11 | -0.14 | -56.00% | 640 | 0 |
| 13.34 | +1.93 | +16.91% | 54 | 0 | 535.00 | 0.13 | -0.22 | -62.86% | 5,560 | 0 |
| 12.31 | +1.34 | +12.22% | 40 | 0 | 536.00 | 0.15 | -0.22 | -59.46% | 320 | 0 |
| 11.66 | +3.23 | +38.32% | 2 | 0 | 537.00 | 0.16 | -0.28 | -63.64% | 2,520 | 0 |
| 11.09 | +3.49 | +45.92% | 30 | 0 | 538.00 | 0.23 | -0.35 | -60.34% | 1,023 | 0 |
| 9.50 | +1.95 | +25.83% | 26 | 0 | 539.00 | 0.25 | -0.49 | -66.22% | 657 | 0 |
| 8.95 | +2.10 | +30.66% | 19 | 0 | 540.00 | 0.34 | -0.57 | -62.64% | 5,841 | 0 |
| 7.89 | +2.51 | +46.65% | 18 | 0 | 541.00 | 0.42 | -0.68 | -61.82% | 1,057 | 0 |
| 7.16 | +1.85 | +34.84% | 72 | 0 | 542.00 | 0.49 | -0.83 | -62.88% | 3,486 | 0 |
| 6.98 | +2.48 | +55.11% | 890 | 0 | 543.00 | 0.64 | -0.91 | -58.71% | 1,785 | 0 |
| 5.85 | +1.92 | +48.85% | 1,762 | 0 | 544.00 | 0.83 | -1.08 | -56.54% | 2,716 | 0 |
| 5.18 | +1.94 | +59.88% | 5,083 | 0 | 545.00 | 0.97 | -1.29 | -57.08% | 4,462 | 0 |
| 4.28 | +1.61 | +60.30% | 4,508 | 0 | 546.00 | 1.20 | -1.34 | -52.76% | 2,822 | 0 |
| 3.56 | +1.36 | +61.82% | 3,409 | 0 | 547.00 | 1.51 | -1.73 | -53.40% | 3,233 | 0 |
| 3.07 | +1.37 | +80.59% | 3,109 | 0 | 548.00 | 1.95 | -1.85 | -48.68% | 3,326 | 0 |
| 2.48 | +1.13 | +83.70% | 2,349 | 0 | 549.00 | 2.30 | -2.64 | -53.44% | 2,007 | 0 |
| 1.97 | +0.89 | +82.41% | 4,373 | 0 | 550.00 | 2.90 | -2.21 | -43.25% | 1,330 | 0 |
| 1.53 | +0.74 | +93.67% | 3,046 | 0 | 551.00 | 3.48 | -3.25 | -48.29% | 999 | 0 |
| 1.09 | +0.53 | +94.64% | 1,344 | 0 | 552.00 | 3.84 | -3.47 | -47.47% | 240 | 0 |
| 0.86 | +0.45 | +109.76% | 659 | 0 | 553.00 | 4.96 | -4.73 | -48.81% | 153 | 0 |
| 0.59 | +0.28 | +90.32% | 1,059 | 0 | 554.00 | 5.65 | -3.54 | -38.52% | 314 | 0 |
| 0.40 | +0.22 | +122.22% | 2,221 | 0 | 555.00 | 9.95 | 0.00 | - | 1 | 0 |
| 0.26 | +0.16 | +160.00% | 2,967 | 0 | 556.00 | - | - | - | - | - |
| 0.15 | +0.06 | +66.67% | 507 | 0 | 557.00 | 7.67 | 0.00 | - | 40 | 0 |
| 0.09 | +0.03 | +50.00% | 1,223 | 0 | 558.00 | 11.52 | 0.00 | - | - | 0 |
| 0.06 | +0.01 | +20.00% | 214 | 0 | 559.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 517 | 0 | 560.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 214 | 0 | 561.00 | - | - | - | - | - |
| 0.02 | -0.01 | -33.33% | 233 | 0 | 562.00 | - | - | - | - | - |
| 0.02 | +0.01 | +100.00% | 83 | 0 | 563.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 4 | 0 | 564.00 | - | - | - | - | - |
| 0.02 | +0.01 | +100.00% | 3 | 0 | 565.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 11 | 0 | 570.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 580.00 | - | - | - | - | - |
| - | - | - | - | - | 615.00 | 69.19 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 635.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.