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 9, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 450.00 | 0.19 | -0.01 | -5.00% | 24 | 0 |
| - | - | - | - | - | 455.00 | 0.21 | 0.00 | - | 106 | 0 |
| - | - | - | - | - | 460.00 | 0.22 | -0.02 | -8.33% | 1 | 0 |
| - | - | - | - | - | 465.00 | 0.23 | -0.05 | -17.86% | 1 | 0 |
| - | - | - | - | - | 470.00 | 0.26 | -0.02 | -7.14% | 13 | 0 |
| - | - | - | - | - | 475.00 | 0.31 | -0.08 | -20.51% | 3 | 0 |
| 70.46 | 0.00 | - | 2 | 0 | 480.00 | 0.31 | -0.05 | -13.89% | 14 | 0 |
| - | - | - | - | - | 485.00 | 0.36 | -0.12 | -25.00% | 1 | 0 |
| 58.62 | 0.00 | - | 1 | 0 | 490.00 | 0.41 | -0.09 | -18.00% | 222 | 0 |
| - | - | - | - | - | 495.00 | 0.53 | -0.04 | -7.02% | 6 | 0 |
| - | - | - | - | - | 500.00 | 0.54 | -0.16 | -22.86% | 142 | 0 |
| - | - | - | - | - | 505.00 | 0.66 | -0.18 | -21.43% | 30 | 0 |
| - | - | - | - | - | 510.00 | 0.79 | -0.20 | -20.20% | 355 | 0 |
| 37.33 | +1.50 | +4.19% | 387 | 0 | 515.00 | 0.99 | -0.18 | -15.38% | 199 | 0 |
| 29.99 | 0.00 | - | 61 | 0 | 520.00 | 1.24 | -0.35 | -22.01% | 82 | 0 |
| 27.96 | +2.39 | +9.35% | 386 | 0 | 525.00 | 1.60 | -0.36 | -18.37% | 151 | 0 |
| - | - | - | - | - | 526.00 | 1.67 | -0.36 | -17.73% | 55 | 0 |
| - | - | - | - | - | 527.00 | 1.73 | -0.59 | -25.43% | 10 | 0 |
| - | - | - | - | - | 528.00 | 1.81 | -0.43 | -19.20% | 9 | 0 |
| - | - | - | - | - | 529.00 | 1.90 | -0.61 | -24.30% | 7 | 0 |
| 21.34 | 0.00 | - | 1 | 0 | 530.00 | 2.05 | -0.49 | -19.29% | 67 | 0 |
| 22.36 | +1.75 | +8.49% | 12 | 0 | 531.00 | 2.19 | -0.64 | -22.61% | 64 | 0 |
| 19.28 | 0.00 | - | 1 | 0 | 532.00 | 2.29 | -0.67 | -22.64% | 62 | 0 |
| - | - | - | - | - | 532.50 | 3.70 | 0.00 | - | 1 | 0 |
| 19.66 | 0.00 | - | - | 0 | 533.00 | 2.41 | -0.55 | -18.58% | 15 | 0 |
| - | - | - | - | - | 534.00 | 2.61 | -0.51 | -16.35% | 22 | 0 |
| 17.14 | 0.00 | - | 3 | 0 | 535.00 | 2.71 | -0.64 | -19.10% | 49 | 0 |
| - | - | - | - | - | 536.00 | 3.62 | -0.66 | -15.42% | 2 | 0 |
| 14.40 | 0.00 | - | 6 | 0 | 537.00 | 3.02 | -0.75 | -19.89% | 32 | 0 |
| - | - | - | - | - | 537.50 | 4.10 | 0.00 | - | 23 | 0 |
| 15.96 | 0.00 | - | 2 | 0 | 538.00 | 3.11 | -1.91 | -38.05% | 26 | 0 |
| 14.15 | 0.00 | - | 1 | 0 | 539.00 | 3.30 | -1.19 | -26.50% | 57 | 0 |
| 13.40 | +0.15 | +1.13% | 8 | 0 | 540.00 | 3.62 | -0.87 | -19.38% | 129 | 0 |
| 12.74 | +0.04 | +0.31% | 2 | 0 | 541.00 | 3.88 | -2.10 | -35.12% | 3 | 0 |
| 12.93 | +1.23 | +10.51% | 6 | 0 | 542.00 | 4.12 | -0.98 | -19.22% | 9 | 0 |
| 12.84 | +1.33 | +11.56% | 4 | 0 | 542.50 | 4.81 | -0.75 | -13.49% | 4 | 0 |
| 13.05 | +2.44 | +23.00% | 52 | 0 | 543.00 | 4.73 | -0.61 | -11.42% | 13 | 0 |
| 12.35 | +1.85 | +17.62% | 31 | 0 | 544.00 | 4.53 | -1.19 | -20.80% | 198 | 0 |
| 11.76 | +1.97 | +20.12% | 319 | 0 | 545.00 | 4.70 | -1.39 | -22.82% | 585 | 0 |
| 10.34 | +1.04 | +11.18% | 229 | 0 | 546.00 | 5.30 | -1.38 | -20.66% | 93 | 0 |
| 10.34 | +1.78 | +20.79% | 36 | 0 | 547.00 | 5.67 | -1.51 | -21.03% | 139 | 0 |
| 9.50 | +2.00 | +26.67% | 119 | 0 | 547.50 | 5.70 | -1.76 | -23.59% | 75 | 0 |
| 9.60 | +1.47 | +18.08% | 217 | 0 | 548.00 | 5.90 | -1.73 | -22.67% | 61 | 0 |
| 9.13 | +1.81 | +24.73% | 160 | 0 | 549.00 | 6.47 | -1.65 | -20.32% | 5 | 0 |
| 8.37 | +1.85 | +28.37% | 186 | 0 | 550.00 | 6.65 | -1.35 | -16.87% | 59 | 0 |
| 7.37 | +1.35 | +22.43% | 174 | 0 | 551.00 | 7.00 | -1.34 | -16.07% | 28 | 0 |
| 7.09 | +1.36 | +23.73% | 35 | 0 | 552.00 | 7.74 | -1.71 | -18.10% | 45 | 0 |
| 6.33 | +0.87 | +15.93% | 24 | 0 | 552.50 | 7.78 | 0.00 | - | 3 | 0 |
| 5.23 | 0.00 | - | 1 | 0 | 553.00 | - | - | - | - | - |
| 5.61 | +0.94 | +20.13% | 13 | 0 | 554.00 | 8.87 | -0.47 | -5.03% | 1 | 0 |
| 5.48 | +0.98 | +21.78% | 181 | 0 | 555.00 | 10.02 | -0.23 | -2.24% | 1 | 0 |
| 4.97 | +1.07 | +27.44% | 27 | 0 | 556.00 | 10.20 | -0.42 | -3.95% | 1 | 0 |
| 4.72 | +1.30 | +38.01% | 36 | 0 | 557.00 | - | - | - | - | - |
| 4.15 | +0.90 | +27.69% | 7 | 0 | 557.50 | - | - | - | - | - |
| 4.07 | +1.12 | +37.97% | 245 | 0 | 558.00 | - | - | - | - | - |
| 3.37 | +0.34 | +11.22% | 327 | 0 | 559.00 | - | - | - | - | - |
| 3.01 | +0.44 | +17.12% | 500 | 0 | 560.00 | - | - | - | - | - |
| 2.71 | +0.46 | +20.44% | 610 | 0 | 561.00 | - | - | - | - | - |
| 2.70 | +0.74 | +37.76% | 608 | 0 | 562.00 | - | - | - | - | - |
| 1.81 | +0.36 | +24.83% | 835 | 0 | 565.00 | - | - | - | - | - |
| 1.01 | +0.26 | +34.67% | 79 | 0 | 570.00 | - | - | - | - | - |
| 0.51 | +0.14 | +37.84% | 376 | 0 | 575.00 | - | - | - | - | - |
| 0.24 | +0.03 | +14.29% | 19 | 0 | 580.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 6 | 0 | 585.00 | - | - | - | - | - |
| 0.08 | +0.01 | +14.29% | 71 | 0 | 590.00 | - | - | - | - | - |
| 0.06 | +0.01 | +20.00% | 20 | 0 | 595.00 | - | - | - | - | - |
| 0.04 | -0.02 | -33.33% | 50 | 0 | 600.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 0 | 605.00 | - | - | - | - | - |
| 0.04 | +0.01 | +33.33% | 1 | 0 | 610.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 22 | 0 | 615.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 19 | 0 | 620.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.