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 10, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 440.00 | 0.01 | -0.01 | -50.00% | 140 | 0 |
| 95.52 | 0.00 | - | 1 | 0 | 450.00 | 0.03 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 460.00 | 0.02 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 475.00 | 0.03 | -0.01 | -25.00% | 6 | 0 |
| - | - | - | - | - | 495.00 | 0.06 | 0.00 | - | 8 | 0 |
| 47.55 | +2.62 | +5.83% | 1 | 0 | 500.00 | 0.03 | 0.00 | - | 25 | 0 |
| 38.64 | 0.00 | - | 4 | 0 | 510.00 | 0.04 | 0.00 | - | 63 | 0 |
| - | - | - | - | - | 515.00 | 0.06 | -0.03 | -33.33% | 33 | 0 |
| - | - | - | - | - | 520.00 | 0.05 | -0.05 | -50.00% | 15 | 0 |
| - | - | - | - | - | 525.00 | 0.08 | -0.03 | -27.27% | 119 | 0 |
| 20.04 | 0.00 | - | 2 | 0 | 526.00 | 0.08 | -0.08 | -50.00% | 36 | 0 |
| - | - | - | - | - | 527.00 | 0.12 | -0.05 | -29.41% | 2 | 0 |
| 18.68 | 0.00 | - | 2 | 0 | 528.00 | 0.09 | -0.12 | -57.14% | 11 | 0 |
| - | - | - | - | - | 529.00 | 0.09 | -0.09 | -50.00% | 121 | 0 |
| 16.90 | -2.46 | -12.71% | 11 | 0 | 530.00 | 0.10 | -0.12 | -54.55% | 341 | 0 |
| 16.51 | 0.00 | - | - | 0 | 531.00 | 0.12 | -0.11 | -47.83% | 7 | 0 |
| 13.58 | 0.00 | - | 34 | 0 | 532.00 | 0.12 | -0.17 | -58.62% | 111 | 0 |
| - | - | - | - | - | 533.00 | 0.14 | -0.18 | -56.25% | 131 | 0 |
| 12.26 | 0.00 | - | 1 | 0 | 534.00 | 0.16 | -0.21 | -56.76% | 65 | 0 |
| 13.88 | +4.14 | +42.51% | 8 | 0 | 535.00 | 0.18 | -0.30 | -62.50% | 339 | 0 |
| 12.60 | +3.23 | +34.47% | 1 | 0 | 536.00 | 0.21 | -0.33 | -61.11% | 137 | 0 |
| 9.98 | +0.44 | +4.61% | 3 | 0 | 537.00 | 0.25 | -0.35 | -58.33% | 313 | 0 |
| 11.07 | +2.32 | +26.51% | 2 | 0 | 538.00 | 0.30 | -0.48 | -61.54% | 330 | 0 |
| 6.62 | -0.96 | -12.66% | 1 | 0 | 539.00 | 0.36 | -0.57 | -61.29% | 859 | 0 |
| 9.29 | +2.28 | +32.52% | 122 | 0 | 540.00 | 0.43 | -0.61 | -58.65% | 1,313 | 0 |
| 8.24 | +2.29 | +38.49% | 71 | 0 | 541.00 | 0.54 | -0.71 | -56.80% | 1,122 | 0 |
| 7.02 | +1.34 | +23.59% | 77 | 0 | 542.00 | 0.68 | -0.85 | -55.56% | 733 | 0 |
| 7.19 | +2.32 | +47.64% | 320 | 0 | 543.00 | 0.80 | -0.96 | -54.55% | 1,070 | 0 |
| 6.27 | +1.74 | +38.41% | 510 | 0 | 544.00 | 1.00 | -1.08 | -51.92% | 631 | 0 |
| 5.43 | +1.87 | +52.53% | 1,645 | 0 | 545.00 | 1.23 | -1.34 | -52.14% | 2,362 | 0 |
| 4.57 | +1.64 | +55.97% | 1,648 | 0 | 546.00 | 1.49 | -1.51 | -50.33% | 2,660 | 0 |
| 3.82 | +1.36 | +55.28% | 3,270 | 0 | 547.00 | 1.75 | -1.64 | -48.38% | 1,717 | 0 |
| 3.35 | +1.36 | +68.34% | 1,891 | 0 | 548.00 | 2.07 | -1.91 | -47.99% | 2,721 | 0 |
| 2.76 | +1.13 | +69.33% | 1,072 | 0 | 549.00 | 2.54 | -2.00 | -44.05% | 267 | 0 |
| 2.27 | +1.02 | +81.60% | 3,188 | 0 | 550.00 | 3.00 | -2.24 | -42.75% | 263 | 0 |
| 1.79 | +0.79 | +79.00% | 3,296 | 0 | 551.00 | 3.72 | -2.86 | -43.47% | 561 | 0 |
| 1.35 | +0.58 | +75.32% | 1,089 | 0 | 552.00 | 4.48 | -3.77 | -45.70% | 57 | 0 |
| 1.02 | +0.40 | +64.52% | 1,570 | 0 | 553.00 | 5.00 | -4.19 | -45.59% | 219 | 0 |
| 0.74 | +0.32 | +76.19% | 800 | 0 | 554.00 | 5.72 | -3.08 | -35.00% | 128 | 0 |
| 0.54 | +0.27 | +100.00% | 466 | 0 | 555.00 | 6.25 | -4.55 | -42.13% | 72 | 0 |
| 0.37 | +0.17 | +85.00% | 555 | 0 | 556.00 | 7.50 | -3.10 | -29.25% | 11 | 0 |
| 0.25 | +0.09 | +56.25% | 457 | 0 | 557.00 | - | - | - | - | - |
| 0.19 | +0.11 | +137.50% | 270 | 0 | 558.00 | - | - | - | - | - |
| 0.12 | +0.05 | +71.43% | 284 | 0 | 559.00 | - | - | - | - | - |
| 0.07 | +0.03 | +75.00% | 221 | 0 | 560.00 | - | - | - | - | - |
| 0.05 | -0.01 | -16.67% | 443 | 0 | 561.00 | - | - | - | - | - |
| 0.04 | +0.02 | +100.00% | 195 | 0 | 562.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 0 | 563.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 62 | 0 | 564.00 | - | - | - | - | - |
| 0.02 | -0.01 | -33.33% | 24 | 0 | 565.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 0 | 570.00 | 23.43 | 0.00 | - | 2 | 0 |
| 0.02 | +0.01 | +100.00% | 1,008 | 0 | 575.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 26 | 0 | 580.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 3 | 0 | 585.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 0 | 595.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 600.00 | - | - | - | - | - |
| - | - | - | - | - | 615.00 | 70.11 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 620.00 | 72.96 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. All rights reserved.