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
August 2, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 196.87 | 0.00 | - | 1 | 0 | 350.00 | 0.03 | 0.00 | - | 60 | 0 |
| - | - | - | - | - | 360.00 | 0.05 | 0.00 | - | - | 0 |
| - | - | - | - | - | 370.00 | 0.06 | 0.00 | - | 31 | 0 |
| 170.24 | 0.00 | - | - | 0 | 380.00 | 0.06 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 390.00 | 0.08 | 0.00 | - | 3 | 0 |
| 147.53 | 0.00 | - | 57 | 0 | 400.00 | 0.10 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 410.00 | 0.10 | 0.00 | - | 9 | 0 |
| 127.16 | 0.00 | - | 53 | 0 | 420.00 | 0.11 | 0.00 | - | 10 | 0 |
| 117.07 | 0.00 | - | - | 0 | 430.00 | 0.12 | 0.00 | - | 87 | 0 |
| 114.09 | 0.00 | - | - | 0 | 435.00 | - | - | - | - | - |
| 108.05 | 0.00 | - | 67 | 0 | 440.00 | 0.18 | 0.00 | - | 1 | 0 |
| 104.73 | 0.00 | - | - | 0 | 445.00 | 0.25 | 0.00 | - | 753 | 0 |
| 98.80 | 0.00 | - | 11 | 0 | 450.00 | 0.20 | 0.00 | - | 4 | 0 |
| 94.64 | 0.00 | - | - | 0 | 455.00 | 0.21 | 0.00 | - | 21,774 | 0 |
| 88.08 | 0.00 | - | 50 | 0 | 460.00 | 0.21 | 0.00 | - | 20 | 0 |
| 83.99 | 0.00 | - | 1 | 0 | 465.00 | 0.25 | 0.00 | - | 2 | 0 |
| 79.04 | 0.00 | - | - | 0 | 470.00 | 0.25 | 0.00 | - | 16 | 0 |
| 74.86 | 0.00 | - | - | 0 | 475.00 | 0.30 | 0.00 | - | 37 | 0 |
| 69.30 | 0.00 | - | - | 0 | 480.00 | 0.36 | 0.00 | - | 1,459 | 0 |
| 64.67 | 0.00 | - | 4 | 0 | 485.00 | 0.36 | 0.00 | - | 21 | 0 |
| 59.87 | 0.00 | - | 2 | 0 | 490.00 | 0.45 | 0.00 | - | 685 | 0 |
| 52.97 | 0.00 | - | 2 | 0 | 495.00 | 0.52 | 0.00 | - | 1,024 | 0 |
| 48.91 | 0.00 | - | 53 | 0 | 500.00 | 0.61 | 0.00 | - | 337 | 0 |
| 42.42 | 0.00 | - | 2 | 0 | 505.00 | 0.77 | 0.00 | - | 140 | 0 |
| 40.22 | 0.00 | - | 2 | 0 | 510.00 | 0.98 | 0.00 | - | 586 | 0 |
| 35.70 | 0.00 | - | 2 | 0 | 515.00 | 1.22 | 0.00 | - | 420 | 0 |
| 34.06 | 0.00 | - | - | 0 | 516.00 | 1.14 | 0.00 | - | 22 | 0 |
| - | - | - | - | - | 517.00 | 1.34 | 0.00 | - | 6 | 0 |
| 34.62 | 0.00 | - | - | 0 | 518.00 | 1.45 | 0.00 | - | 92 | 0 |
| 31.96 | 0.00 | - | 2 | 0 | 519.00 | 1.41 | 0.00 | - | 9 | 0 |
| 29.88 | 0.00 | - | 9 | 0 | 520.00 | 1.49 | 0.00 | - | 924 | 0 |
| 29.90 | 0.00 | - | 10 | 0 | 521.00 | 1.55 | 0.00 | - | 7 | 0 |
| 28.50 | 0.00 | - | 5 | 0 | 522.00 | 1.70 | 0.00 | - | 432 | 0 |
| 26.10 | 0.00 | - | 2 | 0 | 523.00 | 1.70 | 0.00 | - | 93 | 0 |
| - | - | - | - | - | 524.00 | 1.83 | 0.00 | - | 77 | 0 |
| 26.44 | 0.00 | - | 6 | 0 | 525.00 | 1.94 | 0.00 | - | 134 | 0 |
| 25.70 | 0.00 | - | 1 | 0 | 526.00 | 2.32 | 0.00 | - | 23 | 0 |
| 25.95 | 0.00 | - | 3 | 0 | 527.00 | 2.17 | 0.00 | - | 19 | 0 |
| 24.88 | 0.00 | - | 1 | 0 | 528.00 | 2.27 | 0.00 | - | 39 | 0 |
| 22.18 | 0.00 | - | 1 | 0 | 529.00 | 2.41 | 0.00 | - | 134 | 0 |
| 21.49 | 0.00 | - | 8 | 0 | 530.00 | 2.56 | 0.00 | - | 629 | 0 |
| 21.23 | 0.00 | - | 1 | 0 | 531.00 | 2.71 | 0.00 | - | 21 | 0 |
| 19.58 | 0.00 | - | 2 | 0 | 532.00 | 2.79 | 0.00 | - | 24 | 0 |
| 19.45 | 0.00 | - | 2 | 0 | 532.50 | 2.74 | 0.00 | - | 5 | 0 |
| 17.69 | 0.00 | - | 8 | 0 | 533.00 | 2.99 | 0.00 | - | 14 | 0 |
| 18.35 | 0.00 | - | 3 | 0 | 534.00 | 3.18 | 0.00 | - | 54 | 0 |
| 16.56 | 0.00 | - | 6 | 0 | 535.00 | 3.54 | 0.00 | - | 178 | 0 |
| 19.69 | 0.00 | - | 1 | 0 | 536.00 | 3.61 | 0.00 | - | 37 | 0 |
| 15.47 | 0.00 | - | 5 | 0 | 537.00 | 4.08 | 0.00 | - | 156 | 0 |
| 15.00 | 0.00 | - | 1 | 0 | 537.50 | 4.03 | 0.00 | - | 4 | 0 |
| 13.49 | 0.00 | - | 8 | 0 | 538.00 | 4.35 | 0.00 | - | 32 | 0 |
| 12.27 | 0.00 | - | 29 | 0 | 539.00 | 4.61 | 0.00 | - | 72 | 0 |
| 12.37 | 0.00 | - | 62 | 0 | 540.00 | 4.56 | 0.00 | - | 1,239 | 0 |
| 11.62 | 0.00 | - | 19 | 0 | 541.00 | 4.94 | 0.00 | - | 48 | 0 |
| 11.25 | 0.00 | - | 25 | 0 | 542.00 | 5.33 | 0.00 | - | 44 | 0 |
| 10.67 | 0.00 | - | 18 | 0 | 542.50 | 5.56 | 0.00 | - | 27 | 0 |
| 9.95 | 0.00 | - | 6 | 0 | 543.00 | 5.31 | 0.00 | - | 109 | 0 |
| 9.88 | 0.00 | - | 101 | 0 | 544.00 | 5.75 | 0.00 | - | 513 | 0 |
| 8.94 | 0.00 | - | 315 | 0 | 545.00 | 6.53 | 0.00 | - | 293 | 0 |
| 8.52 | 0.00 | - | 351 | 0 | 546.00 | 7.07 | 0.00 | - | 404 | 0 |
| 7.54 | 0.00 | - | 261 | 0 | 547.00 | 7.23 | 0.00 | - | 190 | 0 |
| 7.20 | 0.00 | - | 707 | 0 | 547.50 | 7.30 | 0.00 | - | 13 | 0 |
| 7.28 | 0.00 | - | 169 | 0 | 548.00 | 8.00 | 0.00 | - | 301 | 0 |
| 6.50 | 0.00 | - | 172 | 0 | 549.00 | 7.89 | 0.00 | - | 246 | 0 |
| 6.23 | 0.00 | - | 551 | 0 | 550.00 | 8.47 | 0.00 | - | 431 | 0 |
| 5.83 | 0.00 | - | 48 | 0 | 551.00 | 9.06 | 0.00 | - | 67 | 0 |
| 5.26 | 0.00 | - | 77 | 0 | 552.00 | 9.60 | 0.00 | - | 15 | 0 |
| 4.90 | 0.00 | - | 10 | 0 | 552.50 | 8.30 | 0.00 | - | 2 | 0 |
| 4.78 | 0.00 | - | 243 | 0 | 553.00 | 9.00 | 0.00 | - | 21 | 0 |
| 4.23 | 0.00 | - | 69 | 0 | 554.00 | 10.87 | 0.00 | - | 3 | 0 |
| 3.94 | 0.00 | - | 404 | 0 | 555.00 | 11.73 | 0.00 | - | 3 | 0 |
| 3.35 | 0.00 | - | 129 | 0 | 556.00 | - | - | - | - | - |
| 3.17 | 0.00 | - | 222 | 0 | 557.00 | 12.20 | 0.00 | - | 17 | 0 |
| 2.87 | 0.00 | - | 194 | 0 | 558.00 | 14.15 | 0.00 | - | 5 | 0 |
| 2.30 | 0.00 | - | 65 | 0 | 559.00 | 14.71 | 0.00 | - | 951 | 0 |
| 2.18 | 0.00 | - | 304 | 0 | 560.00 | 14.83 | 0.00 | - | 25 | 0 |
| 2.17 | 0.00 | - | 104 | 0 | 561.00 | 17.14 | 0.00 | - | - | 0 |
| 1.71 | 0.00 | - | 2,154 | 0 | 562.00 | 13.17 | 0.00 | - | 2 | 0 |
| 1.25 | 0.00 | - | 196 | 0 | 565.00 | 19.22 | 0.00 | - | 2 | 0 |
| 0.63 | 0.00 | - | 316 | 0 | 570.00 | 23.40 | 0.00 | - | 27 | 0 |
| 0.31 | 0.00 | - | 213 | 0 | 575.00 | 30.20 | 0.00 | - | 15 | 0 |
| 0.16 | 0.00 | - | 83 | 0 | 580.00 | 30.28 | 0.00 | - | 1 | 0 |
| 0.09 | 0.00 | - | 229 | 0 | 585.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 28 | 0 | 590.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 11 | 0 | 595.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 285 | 0 | 600.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 3 | 0 | 605.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 296 | 0 | 610.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 230 | 0 | 615.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 105 | 0 | 620.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 0 | 625.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.