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 26, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 197.68 | 0.00 | - | - | 0 | 350.00 | 0.02 | 0.00 | - | 76 | 0 |
| - | - | - | - | - | 360.00 | 0.03 | 0.00 | - | 5 | 0 |
| 177.61 | 0.00 | - | 2 | 0 | 370.00 | 0.03 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 380.00 | 0.04 | 0.00 | - | 13 | 0 |
| - | - | - | - | - | 390.00 | 0.05 | 0.00 | - | 16 | 0 |
| 147.13 | 0.00 | - | 10 | 0 | 400.00 | 0.06 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 410.00 | 0.06 | 0.00 | - | 9 | 0 |
| - | - | - | - | - | 420.00 | 0.08 | 0.00 | - | 7 | 0 |
| 113.55 | 0.00 | - | 1 | 0 | 430.00 | 0.09 | 0.00 | - | 4 | 0 |
| 112.70 | 0.00 | - | 1 | 0 | 435.00 | 0.09 | 0.00 | - | 4 | 0 |
| 108.18 | 0.00 | - | - | 0 | 440.00 | 0.10 | 0.00 | - | 115 | 0 |
| 104.21 | 0.00 | - | 1 | 0 | 445.00 | 0.11 | 0.00 | - | 26 | 0 |
| 97.47 | 0.00 | - | 10 | 0 | 450.00 | 0.12 | 0.00 | - | 7 | 0 |
| 93.28 | 0.00 | - | 10 | 0 | 455.00 | 0.12 | 0.00 | - | 5 | 0 |
| 88.17 | 0.00 | - | 7 | 0 | 460.00 | 0.14 | 0.00 | - | 5 | 0 |
| 71.83 | 0.00 | - | 1 | 0 | 465.00 | 0.16 | 0.00 | - | 10 | 0 |
| 76.12 | 0.00 | - | 1 | 0 | 470.00 | 0.18 | 0.00 | - | 73 | 0 |
| - | - | - | - | - | 475.00 | 0.19 | 0.00 | - | 18 | 0 |
| 66.52 | 0.00 | - | 1 | 0 | 480.00 | 0.21 | 0.00 | - | 118 | 0 |
| 63.61 | 0.00 | - | 2 | 0 | 485.00 | 0.22 | 0.00 | - | 63 | 0 |
| 61.71 | 0.00 | - | 1 | 0 | 490.00 | 0.28 | 0.00 | - | 150 | 0 |
| 51.92 | 0.00 | - | 1 | 0 | 495.00 | 0.34 | 0.00 | - | 693 | 0 |
| 49.50 | 0.00 | - | 6 | 0 | 500.00 | 0.40 | 0.00 | - | 787 | 0 |
| 47.63 | 0.00 | - | 4 | 0 | 505.00 | 0.51 | 0.00 | - | 419 | 0 |
| 39.80 | 0.00 | - | 1 | 0 | 510.00 | 0.61 | 0.00 | - | 559 | 0 |
| 40.90 | 0.00 | - | 4 | 0 | 511.00 | 0.65 | 0.00 | - | 63 | 0 |
| 38.89 | 0.00 | - | 1 | 0 | 512.00 | 0.61 | 0.00 | - | 18 | 0 |
| 35.40 | 0.00 | - | 1 | 0 | 513.00 | 0.67 | 0.00 | - | 178 | 0 |
| 35.93 | 0.00 | - | 2 | 0 | 514.00 | 0.78 | 0.00 | - | 357 | 0 |
| 34.72 | 0.00 | - | 4 | 0 | 515.00 | 0.79 | 0.00 | - | 10,929 | 0 |
| 23.98 | 0.00 | - | 1 | 0 | 516.00 | 0.86 | 0.00 | - | 46 | 0 |
| 33.07 | 0.00 | - | 2 | 0 | 517.00 | 0.93 | 0.00 | - | 41 | 0 |
| 30.67 | 0.00 | - | 2 | 0 | 518.00 | 0.87 | 0.00 | - | 71 | 0 |
| 30.87 | 0.00 | - | 2 | 0 | 519.00 | 1.10 | 0.00 | - | 129 | 0 |
| 28.50 | 0.00 | - | 22 | 0 | 520.00 | 1.06 | 0.00 | - | 10,779 | 0 |
| 28.33 | 0.00 | - | 5 | 0 | 521.00 | 1.10 | 0.00 | - | 235 | 0 |
| 27.02 | 0.00 | - | 2 | 0 | 522.00 | 1.23 | 0.00 | - | 91 | 0 |
| 27.78 | 0.00 | - | - | 0 | 522.50 | 1.06 | 0.00 | - | 83 | 0 |
| 28.16 | 0.00 | - | 50 | 0 | 523.00 | 1.14 | 0.00 | - | 212 | 0 |
| 25.53 | 0.00 | - | 10 | 0 | 524.00 | 1.27 | 0.00 | - | 214 | 0 |
| 24.60 | 0.00 | - | 14 | 0 | 525.00 | 1.41 | 0.00 | - | 282 | 0 |
| 22.75 | 0.00 | - | 1 | 0 | 526.00 | 1.51 | 0.00 | - | 100 | 0 |
| 24.38 | 0.00 | - | 100 | 0 | 527.00 | 1.60 | 0.00 | - | 54 | 0 |
| - | - | - | - | - | 527.50 | 1.65 | 0.00 | - | 15 | 0 |
| 20.94 | 0.00 | - | 1 | 0 | 528.00 | 1.60 | 0.00 | - | 65 | 0 |
| 20.95 | 0.00 | - | 1 | 0 | 529.00 | 1.70 | 0.00 | - | 62 | 0 |
| 23.18 | 0.00 | - | 1 | 0 | 530.00 | 1.95 | 0.00 | - | 21,887 | 0 |
| 19.20 | 0.00 | - | 4 | 0 | 531.00 | 2.06 | 0.00 | - | 136 | 0 |
| 18.26 | 0.00 | - | 101 | 0 | 532.00 | 2.44 | 0.00 | - | 123 | 0 |
| 20.96 | 0.00 | - | 1 | 0 | 532.50 | 2.18 | 0.00 | - | 134 | 0 |
| 17.05 | 0.00 | - | 9 | 0 | 533.00 | 2.39 | 0.00 | - | 104 | 0 |
| 18.23 | 0.00 | - | 1 | 0 | 534.00 | 2.55 | 0.00 | - | 143 | 0 |
| 13.83 | 0.00 | - | 7 | 0 | 535.00 | 2.63 | 0.00 | - | 987 | 0 |
| 14.96 | 0.00 | - | 3 | 0 | 536.00 | 3.04 | 0.00 | - | 257 | 0 |
| 12.50 | 0.00 | - | 41 | 0 | 537.00 | 3.04 | 0.00 | - | 123 | 0 |
| 13.23 | 0.00 | - | 20 | 0 | 537.50 | 3.27 | 0.00 | - | 78 | 0 |
| 12.89 | 0.00 | - | 14 | 0 | 538.00 | 3.31 | 0.00 | - | 140 | 0 |
| 11.83 | 0.00 | - | 4 | 0 | 539.00 | 3.50 | 0.00 | - | 556 | 0 |
| 10.77 | 0.00 | - | 77 | 0 | 540.00 | 3.79 | 0.00 | - | 914 | 0 |
| 10.31 | 0.00 | - | 22 | 0 | 541.00 | 4.50 | 0.00 | - | 230 | 0 |
| 9.59 | 0.00 | - | 66 | 0 | 542.00 | 4.70 | 0.00 | - | 409 | 0 |
| 9.16 | 0.00 | - | 9 | 0 | 542.50 | 4.57 | 0.00 | - | 151 | 0 |
| 9.00 | 0.00 | - | 334 | 0 | 543.00 | 4.80 | 0.00 | - | 277 | 0 |
| 8.41 | 0.00 | - | 316 | 0 | 544.00 | 5.08 | 0.00 | - | 377 | 0 |
| 7.72 | 0.00 | - | 1,017 | 0 | 545.00 | 5.64 | 0.00 | - | 2,120 | 0 |
| 7.10 | 0.00 | - | 710 | 0 | 546.00 | 6.12 | 0.00 | - | 758 | 0 |
| 6.27 | 0.00 | - | 839 | 0 | 547.00 | 6.75 | 0.00 | - | 255 | 0 |
| 5.64 | 0.00 | - | 826 | 0 | 548.00 | 6.89 | 0.00 | - | 512 | 0 |
| 5.35 | 0.00 | - | 1,207 | 0 | 549.00 | 7.55 | 0.00 | - | 1,028 | 0 |
| 4.70 | 0.00 | - | 1,779 | 0 | 550.00 | 7.65 | 0.00 | - | 1,256 | 0 |
| 4.08 | 0.00 | - | 612 | 0 | 551.00 | 8.13 | 0.00 | - | 5 | 0 |
| 4.01 | 0.00 | - | 360 | 0 | 552.00 | 10.00 | 0.00 | - | 10 | 0 |
| 3.68 | 0.00 | - | 735 | 0 | 552.50 | 8.23 | 0.00 | - | 21 | 0 |
| 3.48 | 0.00 | - | 884 | 0 | 553.00 | 8.69 | 0.00 | - | 31 | 0 |
| 2.98 | 0.00 | - | 1,026 | 0 | 554.00 | 10.32 | 0.00 | - | 15 | 0 |
| 2.76 | 0.00 | - | 2,069 | 0 | 555.00 | 10.76 | 0.00 | - | 217 | 0 |
| 2.28 | 0.00 | - | 439 | 0 | 556.00 | 10.00 | 0.00 | - | 8 | 0 |
| 2.06 | 0.00 | - | 357 | 0 | 557.00 | 12.43 | 0.00 | - | 12 | 0 |
| 1.90 | 0.00 | - | 445 | 0 | 558.00 | 11.62 | 0.00 | - | 2 | 0 |
| 1.59 | 0.00 | - | 545 | 0 | 559.00 | 14.51 | 0.00 | - | 2 | 0 |
| 1.42 | 0.00 | - | 1,403 | 0 | 560.00 | 15.12 | 0.00 | - | 24 | 0 |
| 1.20 | 0.00 | - | 373 | 0 | 561.00 | - | - | - | - | - |
| 0.93 | 0.00 | - | 151 | 0 | 562.00 | 15.40 | 0.00 | - | - | 0 |
| 0.65 | 0.00 | - | 735 | 0 | 565.00 | 15.27 | 0.00 | - | 3 | 0 |
| 0.29 | 0.00 | - | 673 | 0 | 570.00 | 22.30 | 0.00 | - | 800 | 0 |
| 0.15 | 0.00 | - | 424 | 0 | 575.00 | 30.00 | 0.00 | - | - | 0 |
| 0.07 | 0.00 | - | 605 | 0 | 580.00 | 33.85 | 0.00 | - | 138 | 0 |
| 0.04 | 0.00 | - | 327 | 0 | 585.00 | 38.58 | 0.00 | - | - | 0 |
| 0.04 | 0.00 | - | 2 | 0 | 590.00 | 43.56 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 3 | 0 | 595.00 | 53.37 | 0.00 | - | - | 0 |
| 0.04 | 0.00 | - | 2 | 0 | 600.00 | 55.31 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 102 | 0 | 605.00 | 60.33 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 1 | 0 | 610.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 0 | 615.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 0 | 620.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 0 | 625.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.