SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
August 16, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 306.93 | 0.00 | - | 1 | 168 | 200.00 | 0.06 | -0.01 | -14.29% | 1 | 6,614 |
| 288.23 | 0.00 | - | - | 3 | 205.00 | 0.06 | -0.05 | -45.45% | 4 | 119 |
| 283.44 | 0.00 | - | - | 2 | 210.00 | 0.08 | 0.00 | - | 2 | 67 |
| 278.60 | 0.00 | - | - | 1 | 215.00 | 0.13 | 0.00 | - | 1 | 53 |
| 281.91 | 0.00 | - | - | 0 | 220.00 | 0.17 | 0.00 | - | 643 | 680 |
| 302.58 | 0.00 | - | - | 1 | 225.00 | 0.11 | 0.00 | - | 51 | 1,302 |
| 270.21 | 0.00 | - | 2 | 3 | 230.00 | 0.10 | 0.00 | - | 5 | 42 |
| 271.26 | 0.00 | - | 2 | 76 | 235.00 | 0.13 | 0.00 | - | 10 | 33 |
| 268.70 | 0.00 | - | 2 | 78 | 240.00 | 0.20 | 0.00 | - | 2 | 222 |
| 263.97 | 0.00 | - | 2 | 3 | 245.00 | 0.12 | -0.05 | -29.41% | 4 | 14,000 |
| 259.11 | 0.00 | - | 2 | 6 | 250.00 | 0.12 | -0.04 | -25.00% | 6 | 6,420 |
| 254.25 | 0.00 | - | 2 | 77 | 255.00 | 0.20 | 0.00 | - | 7 | 485 |
| 268.26 | 0.00 | - | 2 | 2 | 260.00 | 0.18 | 0.00 | - | 10 | 1,132 |
| - | - | - | - | - | 265.00 | 0.17 | -0.03 | -15.00% | 1 | 1,102 |
| 258.43 | 0.00 | - | 2 | 1 | 270.00 | 0.20 | 0.00 | - | 10 | 600 |
| - | - | - | - | - | 275.00 | 0.18 | -0.04 | -18.18% | 100 | 304 |
| 232.21 | 0.00 | - | - | 3 | 280.00 | 0.19 | -0.05 | -20.83% | 100 | 915 |
| - | - | - | - | - | 285.00 | 0.28 | 0.00 | - | 10 | 500 |
| - | - | - | - | - | 290.00 | 0.32 | 0.00 | - | 105 | 573 |
| - | - | - | - | - | 295.00 | 0.29 | 0.00 | - | 6 | 779 |
| 209.31 | 0.00 | - | 2 | 2 | 300.00 | 0.31 | 0.00 | - | 55 | 1,666 |
| 205.26 | 0.00 | - | 4 | 12 | 305.00 | 0.29 | -0.03 | -9.38% | 100 | 1,077 |
| - | - | - | - | - | 310.00 | 0.35 | 0.00 | - | 1 | 281 |
| 194.58 | 0.00 | - | 2 | 2 | 315.00 | 0.33 | -0.31 | -48.44% | 2 | 261 |
| 183.03 | 0.00 | - | 2 | 9 | 320.00 | 0.43 | 0.00 | - | 10 | 547 |
| 182.63 | 0.00 | - | 6 | 5 | 325.00 | 0.38 | -0.11 | -22.45% | 22 | 419 |
| 173.29 | 0.00 | - | 2 | 77 | 330.00 | 0.40 | -0.08 | -16.67% | 40 | 542 |
| 178.34 | +6.79 | +3.96% | 4 | 79 | 335.00 | 0.45 | -0.01 | -2.17% | 120 | 277 |
| 173.41 | +6.75 | +4.05% | 2 | 4 | 340.00 | 0.53 | 0.00 | - | 5 | 329 |
| 168.60 | +2.67 | +1.61% | 2 | 78 | 345.00 | 0.65 | 0.00 | - | 100 | 398 |
| 160.83 | 0.00 | - | 4 | 4 | 350.00 | 0.53 | -0.06 | -10.17% | 479 | 1,947 |
| 149.70 | 0.00 | - | 4 | 5 | 355.00 | 0.74 | 0.00 | - | 1 | 1,294 |
| 154.26 | +3.49 | +2.31% | 2 | 44 | 360.00 | 0.60 | -0.08 | -11.76% | 14 | 292 |
| 143.52 | 0.00 | - | 4 | 80 | 365.00 | 0.84 | 0.00 | - | 5 | 396 |
| 139.26 | 0.00 | - | 6 | 4 | 370.00 | 0.72 | 0.00 | - | 3 | 228 |
| 134.31 | 0.00 | - | 6 | 6 | 375.00 | 0.84 | 0.00 | - | 3 | 310 |
| 129.53 | 0.00 | - | 8 | 8 | 380.00 | 0.81 | -0.27 | -25.00% | 1 | 509 |
| 125.82 | 0.00 | - | 4 | 1 | 385.00 | 1.13 | 0.00 | - | 1 | 137 |
| 122.36 | 0.00 | - | 10 | 7 | 390.00 | 0.94 | -0.10 | -9.62% | 2 | 910 |
| 117.57 | 0.00 | - | 8 | 12 | 395.00 | 0.98 | -0.07 | -6.67% | 4 | 1,075 |
| 112.32 | 0.00 | - | 22 | 60 | 400.00 | 1.06 | -0.06 | -5.36% | 13 | 844 |
| 107.50 | 0.00 | - | 2 | 5 | 405.00 | 1.17 | -0.23 | -16.43% | 14 | 1,368 |
| 102.32 | 0.00 | - | 2 | 62 | 410.00 | 1.26 | -0.03 | -2.33% | 43 | 1,543 |
| 97.02 | 0.00 | - | 2 | 344 | 415.00 | 1.34 | -0.28 | -17.28% | 3 | 2,406 |
| 95.81 | +3.54 | +3.84% | 1 | 325 | 420.00 | 1.48 | -0.39 | -20.86% | 13 | 9,125 |
| 87.51 | 0.00 | - | 2 | 101 | 425.00 | 1.64 | -0.39 | -19.21% | 3 | 1,248 |
| 86.21 | +8.79 | +11.35% | 2 | 176 | 430.00 | 1.78 | -0.31 | -14.83% | 183 | 2,318 |
| 75.18 | 0.00 | - | 523 | 540 | 435.00 | 1.97 | -0.57 | -22.44% | 1 | 2,809 |
| 70.54 | 0.00 | - | 252 | 270 | 440.00 | 2.21 | -0.46 | -17.23% | 30 | 2,765 |
| 72.81 | +5.52 | +8.20% | 8 | 1,168 | 445.00 | 2.46 | -0.54 | -18.00% | 12 | 5,085 |
| 67.65 | +4.25 | +6.70% | 1 | 648 | 450.00 | 2.73 | -0.12 | -4.21% | 108 | 12,773 |
| 54.44 | 0.00 | - | 4 | 985 | 455.00 | 3.03 | -0.20 | -6.19% | 16 | 11,216 |
| 58.75 | +6.77 | +13.02% | 8 | 1,818 | 460.00 | 3.41 | -0.32 | -8.58% | 51 | 17,388 |
| 44.48 | 0.00 | - | 1 | 2,188 | 465.00 | 3.84 | -0.72 | -15.79% | 186 | 8,783 |
| 47.74 | +2.27 | +4.99% | 2 | 3,231 | 470.00 | 4.38 | -0.98 | -18.28% | 158 | 7,873 |
| 55.10 | 0.00 | - | 2 | 115 | 471.00 | 4.50 | -1.31 | -22.55% | 12 | 1,475 |
| 44.55 | 0.00 | - | 1 | 481 | 472.00 | 4.51 | -0.77 | -14.58% | 4 | 973 |
| 43.53 | 0.00 | - | 5 | 64 | 473.00 | 4.68 | -0.95 | -16.87% | 4 | 779 |
| 46.52 | +6.37 | +15.87% | 1 | 10 | 474.00 | 6.97 | 0.00 | - | 3 | 208 |
| 43.89 | +2.70 | +6.55% | 3 | 155 | 475.00 | 4.88 | -0.32 | -6.15% | 3,536 | 9,484 |
| 59.11 | 0.00 | - | 2 | 579 | 476.00 | 5.02 | -2.31 | -31.51% | 23 | 448 |
| 58.22 | 0.00 | - | 1 | 3 | 477.00 | 5.98 | 0.00 | - | 2 | 336 |
| 35.90 | 0.00 | - | 2 | 53 | 478.00 | 5.40 | -2.34 | -30.23% | 4 | 167 |
| 39.96 | 0.00 | - | 41 | 486 | 479.00 | 5.54 | -1.53 | -21.64% | 341 | 272 |
| 38.81 | 0.00 | - | 2 | 597 | 480.00 | 5.66 | -0.33 | -5.51% | 421 | 10,791 |
| 37.54 | 0.00 | - | 2 | 9 | 481.00 | 6.67 | 0.00 | - | 1 | 314 |
| 49.88 | 0.00 | - | 2 | 4 | 482.00 | 6.03 | -0.99 | -14.10% | 203 | 184 |
| 38.90 | +3.90 | +11.14% | 1 | 7 | 483.00 | 6.05 | -1.03 | -14.55% | 13 | 538 |
| 40.23 | 0.00 | - | 2 | 6 | 484.00 | 6.43 | -0.83 | -11.43% | 7 | 303 |
| 33.64 | 0.00 | - | 1 | 566 | 485.00 | 6.49 | -1.24 | -16.04% | 4,342 | 8,585 |
| 32.07 | 0.00 | - | 8 | 30 | 486.00 | 6.58 | -2.81 | -29.93% | 9 | 537 |
| 34.66 | 0.00 | - | 2 | 180 | 487.00 | 6.67 | -1.65 | -19.83% | 23 | 889 |
| 33.92 | +5.95 | +21.27% | 3 | 64 | 488.00 | 6.93 | -0.97 | -12.28% | 6 | 397 |
| 34.37 | +8.41 | +32.40% | 2 | 12 | 489.00 | 7.01 | -3.07 | -30.46% | 13 | 830 |
| 33.28 | +5.21 | +18.56% | 5 | 750 | 490.00 | 7.49 | -0.30 | -3.85% | 292 | 14,436 |
| 31.20 | +1.34 | +4.49% | 13 | 132 | 491.00 | 7.46 | -1.65 | -18.11% | 6 | 366 |
| 31.03 | +4.87 | +18.62% | 1 | 132 | 492.00 | 7.91 | -1.80 | -18.54% | 1,009 | 801 |
| 28.95 | 0.00 | - | 2 | 107 | 493.00 | 8.20 | -1.82 | -18.16% | 5 | 87 |
| 29.07 | +0.18 | +0.62% | 1 | 133 | 494.00 | 8.35 | -3.77 | -31.11% | 35 | 263 |
| 29.26 | +4.78 | +19.53% | 5 | 705 | 495.00 | 8.60 | -1.74 | -16.83% | 4,690 | 3,542 |
| 28.07 | +6.30 | +28.94% | 3 | 381 | 496.00 | 8.83 | -1.96 | -18.16% | 546 | 1,259 |
| 28.06 | +5.75 | +25.77% | 2 | 361 | 497.00 | 8.86 | -4.33 | -32.83% | 22 | 1,854 |
| 27.30 | +4.06 | +17.47% | 1 | 169 | 498.00 | 9.26 | -2.36 | -20.31% | 124 | 530 |
| 26.45 | +1.65 | +6.65% | 9 | 2,623 | 499.00 | 9.79 | -3.92 | -28.59% | 1 | 837 |
| 24.96 | +0.54 | +2.21% | 82 | 3,944 | 500.00 | 10.07 | -0.34 | -3.27% | 312 | 9,138 |
| 21.48 | +0.88 | +4.27% | 55 | 8,087 | 505.00 | 11.46 | -0.39 | -3.29% | 715 | 9,543 |
| 18.16 | +0.32 | +1.79% | 195 | 5,060 | 510.00 | 13.48 | -2.64 | -16.38% | 200 | 13,978 |
| 15.83 | +2.95 | +22.90% | 87 | 3,977 | 515.00 | 15.55 | -4.16 | -21.11% | 43 | 2,607 |
| 12.90 | +2.31 | +21.81% | 142 | 6,734 | 520.00 | 18.02 | -5.76 | -24.22% | 2 | 4,499 |
| 10.20 | +1.38 | +15.65% | 68 | 4,045 | 525.00 | 21.25 | -4.32 | -16.89% | 3 | 1,921 |
| 8.39 | +0.26 | +3.20% | 117 | 13,861 | 530.00 | 23.55 | -8.40 | -26.29% | 12 | 874 |
| 6.54 | +1.57 | +31.59% | 4,034 | 15,487 | 535.00 | 27.67 | -6.63 | -19.33% | 1 | 1,191 |
| 4.85 | -0.02 | -0.41% | 4,173 | 8,964 | 540.00 | 31.50 | -9.40 | -22.98% | 1 | 5 |
| 3.65 | +0.65 | +21.67% | 96 | 9,507 | 545.00 | 47.28 | 0.00 | - | 1 | 0 |
| 2.68 | +0.49 | +22.37% | 47 | 9,390 | 550.00 | 43.20 | 0.00 | - | 4 | 0 |
| 2.09 | +0.45 | +27.44% | 35 | 786 | 555.00 | 36.62 | 0.00 | - | 1 | 0 |
| 1.46 | +0.06 | +4.29% | 243 | 17,018 | 560.00 | 44.40 | 0.00 | - | 1 | 0 |
| 1.08 | +0.33 | +44.00% | 104 | 1,133 | 565.00 | 55.29 | 0.00 | - | 2 | 0 |
| 0.77 | +0.18 | +30.51% | 2 | 1,631 | 570.00 | 59.52 | 0.00 | - | 4 | 0 |
| 0.51 | +0.11 | +27.50% | 6 | 642 | 575.00 | 60.59 | 0.00 | - | - | 0 |
| 0.39 | +0.10 | +34.48% | 23 | 1,283 | 580.00 | 59.21 | 0.00 | - | 4 | 0 |
| 0.28 | +0.01 | +3.70% | 11 | 273 | 585.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 205 | 1,481 | 590.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 260 | 971 | 595.00 | - | - | - | - | - |
| 0.13 | +0.01 | +8.33% | 99 | 12,581 | 600.00 | 84.66 | 0.00 | - | - | 0 |
| 0.10 | -0.01 | -9.09% | 20 | 1,078 | 605.00 | 97.44 | 0.00 | - | - | 0 |
| 0.08 | 0.00 | - | 300 | 2,936 | 610.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 10 | 2,387 | 615.00 | 109.35 | 0.00 | - | 4 | 2 |
| 0.05 | 0.00 | - | 3 | 3,390 | 620.00 | 114.38 | 0.00 | - | 4 | 0 |
| 0.07 | 0.00 | - | 1 | 1,689 | 625.00 | 105.93 | 0.00 | - | 1 | 0 |
| 0.05 | -0.01 | -16.67% | 2 | 1,083 | 630.00 | 115.78 | 0.00 | - | 2 | 0 |
| 0.06 | 0.00 | - | 10 | 32 | 635.00 | 120.32 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 100 | 175 | 640.00 | 127.69 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 1 | 239 | 645.00 | - | - | - | - | - |
| 0.02 | -0.01 | -33.33% | 1,716 | 4,171 | 650.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.