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
September 20, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 358.99 | 0.00 | - | 15 | 40 | 150.00 | 0.04 | -0.01 | -20.00% | 42 | 11,931 |
| 320.00 | 0.00 | - | 2 | 1 | 155.00 | 0.06 | 0.00 | - | 1 | 4,058 |
| 300.85 | 0.00 | - | 2 | 2 | 160.00 | 0.06 | 0.00 | - | 1 | 1,528 |
| 297.90 | 0.00 | - | 8 | 0 | 165.00 | 0.07 | 0.00 | - | 25 | 204 |
| 306.71 | 0.00 | - | 2 | 20 | 170.00 | 0.08 | 0.00 | - | 5 | 1,688 |
| 287.18 | 0.00 | - | 4 | 0 | 175.00 | 0.07 | 0.00 | - | 1 | 3,501 |
| 299.68 | 0.00 | - | 4 | 7 | 180.00 | 0.07 | 0.00 | - | 5 | 403 |
| 317.03 | 0.00 | - | 2 | 12 | 185.00 | 0.08 | 0.00 | - | 5 | 1,589 |
| 318.81 | 0.00 | - | 2 | 28 | 190.00 | 0.10 | 0.00 | - | 50 | 426 |
| 316.59 | +2.99 | +0.95% | 2 | 27 | 195.00 | 0.19 | 0.00 | - | 1 | 355 |
| 311.45 | +2.72 | +0.88% | 2 | 43 | 200.00 | 0.09 | -0.01 | -10.00% | 3 | 4,719 |
| 306.48 | +9.83 | +3.31% | 2 | 127 | 205.00 | 0.18 | 0.00 | - | 20 | 1,153 |
| 302.26 | +10.50 | +3.60% | 6 | 122 | 210.00 | 0.12 | 0.00 | - | 10 | 640 |
| 295.33 | +8.06 | +2.81% | 2 | 490 | 215.00 | 0.13 | 0.00 | - | 59 | 5,424 |
| 292.77 | +10.55 | +3.74% | 6 | 494 | 220.00 | 0.22 | 0.00 | - | 1 | 3,205 |
| 285.73 | +5.67 | +2.02% | 2 | 502 | 225.00 | 0.23 | 0.00 | - | 5 | 6,101 |
| 281.69 | +6.51 | +2.37% | 4 | 270 | 230.00 | 0.21 | 0.00 | - | 50 | 1,655 |
| 275.94 | +8.70 | +3.26% | 2 | 531 | 235.00 | 0.31 | 0.00 | - | 5 | 1,062 |
| 273.11 | +11.48 | +4.39% | 15 | 678 | 240.00 | 0.19 | -0.05 | -20.83% | 2 | 1,441 |
| 267.69 | +6.85 | +2.63% | 8 | 412 | 245.00 | 0.19 | -0.03 | -13.64% | 201 | 105 |
| 263.30 | +7.31 | +2.86% | 6 | 550 | 250.00 | 0.21 | -0.03 | -12.50% | 51 | 3,112 |
| 258.14 | +5.61 | +2.22% | 6 | 472 | 255.00 | 0.23 | -0.04 | -14.81% | 50 | 862 |
| 253.37 | +7.25 | +2.95% | 4 | 717 | 260.00 | 0.30 | 0.00 | - | 15 | 743 |
| 248.37 | +9.94 | +4.17% | 11 | 387 | 265.00 | 0.31 | 0.00 | - | 16 | 572 |
| 242.71 | +5.24 | +2.21% | 10 | 224 | 270.00 | 0.28 | -0.07 | -20.00% | 30 | 1,158 |
| 238.05 | +9.66 | +4.23% | 120 | 368 | 275.00 | 0.29 | -0.08 | -21.62% | 54 | 822 |
| 233.67 | +7.39 | +3.27% | 74 | 580 | 280.00 | 0.31 | -0.10 | -24.39% | 15 | 930 |
| 228.95 | +9.77 | +4.46% | 12 | 320 | 285.00 | 0.35 | -0.15 | -30.00% | 247 | 913 |
| 224.25 | +5.85 | +2.68% | 20 | 211 | 290.00 | 0.41 | 0.00 | - | 5 | 1,758 |
| 219.35 | +6.01 | +2.82% | 76 | 344 | 295.00 | 0.39 | -0.35 | -47.30% | 302 | 926 |
| 214.08 | +5.26 | +2.52% | 110 | 240 | 300.00 | 0.42 | -0.04 | -8.70% | 84 | 3,398 |
| 209.32 | +5.51 | +2.70% | 275 | 312 | 305.00 | 0.53 | 0.00 | - | 9 | 1,853 |
| 204.45 | +5.09 | +2.55% | 116 | 333 | 310.00 | 0.78 | 0.00 | - | 1 | 2,825 |
| 199.85 | +5.81 | +2.99% | 48 | 696 | 315.00 | 0.50 | -0.10 | -16.67% | 382 | 3,371 |
| 195.38 | +6.12 | +3.23% | 6 | 468 | 320.00 | 0.55 | -0.06 | -9.84% | 475 | 2,418 |
| 190.11 | +4.34 | +2.34% | 134 | 699 | 325.00 | 0.65 | 0.00 | - | 176 | 1,929 |
| 185.60 | +6.04 | +3.36% | 6 | 406 | 330.00 | 0.80 | 0.00 | - | 1 | 11,800 |
| 180.49 | +5.83 | +3.34% | 10 | 1,334 | 335.00 | 0.66 | -0.21 | -24.14% | 4 | 4,433 |
| 175.37 | +5.96 | +3.52% | 108 | 3,247 | 340.00 | 0.72 | -0.11 | -13.25% | 5 | 3,884 |
| 170.50 | +4.03 | +2.42% | 204 | 1,244 | 345.00 | 0.76 | -0.02 | -2.56% | 13 | 1,679 |
| 165.70 | +2.34 | +1.43% | 14 | 519 | 350.00 | 0.81 | -0.13 | -13.83% | 173 | 10,920 |
| 158.30 | +2.96 | +1.91% | 2 | 486 | 355.00 | 0.93 | 0.00 | - | 2 | 4,321 |
| 155.82 | +4.97 | +3.29% | 6 | 1,214 | 360.00 | 0.91 | -0.12 | -11.65% | 16 | 3,641 |
| 150.82 | +5.08 | +3.49% | 2 | 1,115 | 365.00 | 1.72 | 0.00 | - | 20 | 3,906 |
| 146.59 | +5.51 | +3.91% | 106 | 822 | 370.00 | 1.06 | -0.13 | -10.92% | 5 | 5,233 |
| 141.77 | +5.70 | +4.19% | 22 | 2,203 | 375.00 | 1.15 | -0.24 | -17.27% | 94 | 15,692 |
| 127.00 | 0.00 | - | 4 | 1,544 | 380.00 | 1.22 | -0.03 | -2.40% | 13 | 4,759 |
| 122.47 | 0.00 | - | 2 | 677 | 385.00 | 1.30 | -0.16 | -10.96% | 16 | 8,630 |
| 125.22 | +1.71 | +1.38% | 2 | 733 | 390.00 | 1.39 | -0.51 | -26.84% | 14 | 10,476 |
| 113.21 | 0.00 | - | 2 | 91 | 395.00 | 1.52 | -0.50 | -24.75% | 5 | 5,283 |
| 111.56 | 0.00 | - | 3 | 929 | 400.00 | 1.63 | -0.19 | -10.44% | 139 | 30,089 |
| 103.15 | 0.00 | - | 2 | 926 | 405.00 | 1.73 | -0.52 | -23.11% | 323 | 36,090 |
| 98.71 | 0.00 | - | 1 | 2,171 | 410.00 | 1.88 | -0.32 | -14.55% | 9 | 28,743 |
| 96.98 | 0.00 | - | 2 | 1,073 | 415.00 | 2.00 | -0.39 | -16.32% | 10 | 5,322 |
| 89.55 | 0.00 | - | 1 | 986 | 420.00 | 2.21 | -0.11 | -4.74% | 41 | 21,499 |
| 94.63 | +2.92 | +3.18% | 3 | 1,006 | 425.00 | 2.37 | -0.16 | -6.32% | 15 | 8,581 |
| 84.10 | 0.00 | - | 2 | 1,493 | 430.00 | 2.62 | -0.35 | -11.78% | 468 | 24,942 |
| 84.41 | +2.81 | +3.44% | 1 | 930 | 435.00 | 2.85 | -0.20 | -6.56% | 38 | 12,282 |
| 79.50 | +7.85 | +10.96% | 6 | 1,746 | 440.00 | 3.18 | -0.10 | -3.05% | 46 | 18,969 |
| 73.07 | 0.00 | - | 2 | 2,836 | 445.00 | 3.44 | -0.18 | -4.97% | 29 | 30,649 |
| 70.61 | +4.09 | +6.15% | 18 | 2,554 | 450.00 | 3.80 | -0.17 | -4.28% | 162 | 22,448 |
| 66.46 | +6.52 | +10.88% | 5 | 5,438 | 455.00 | 4.26 | -0.13 | -2.96% | 329 | 18,307 |
| 62.48 | +5.19 | +9.06% | 1 | 11,794 | 460.00 | 4.69 | -0.91 | -16.25% | 2,649 | 42,508 |
| 56.27 | 0.00 | - | 2 | 4,585 | 465.00 | 5.12 | -1.09 | -17.55% | 22 | 17,846 |
| 53.66 | +8.81 | +19.64% | 19 | 13,945 | 470.00 | 5.84 | -0.98 | -14.37% | 182 | 50,665 |
| 48.87 | +7.83 | +19.08% | 2 | 6,383 | 475.00 | 6.45 | -1.17 | -15.35% | 1,627 | 37,440 |
| 45.07 | +7.73 | +20.70% | 16 | 6,860 | 480.00 | 7.31 | -0.19 | -2.53% | 5,251 | 27,130 |
| 33.22 | 0.00 | - | 7 | 5,590 | 485.00 | 8.19 | -1.42 | -14.78% | 2,957 | 15,153 |
| 36.72 | +6.67 | +22.20% | 12 | 6,209 | 490.00 | 9.27 | -0.18 | -1.90% | 1,440 | 19,408 |
| 33.28 | +4.43 | +15.36% | 45 | 9,220 | 495.00 | 10.46 | -1.93 | -15.58% | 1,002 | 13,255 |
| 29.11 | +3.56 | +13.93% | 39 | 8,117 | 500.00 | 11.84 | -0.24 | -1.99% | 1,092 | 11,434 |
| 25.96 | +0.66 | +2.61% | 83 | 6,257 | 505.00 | 13.39 | -0.39 | -2.83% | 877 | 13,472 |
| 22.11 | +1.61 | +7.85% | 12 | 17,840 | 510.00 | 15.29 | -0.39 | -2.49% | 6,182 | 30,503 |
| 18.95 | +0.18 | +0.96% | 276 | 14,381 | 515.00 | 17.30 | -2.94 | -14.53% | 3,549 | 8,087 |
| 16.32 | +0.32 | +2.00% | 626 | 15,996 | 520.00 | 19.63 | -3.40 | -14.76% | 27 | 9,967 |
| 13.56 | +0.12 | +0.89% | 303 | 10,548 | 525.00 | 21.70 | -5.63 | -20.60% | 112 | 7,720 |
| 11.48 | +0.14 | +1.23% | 499 | 12,327 | 530.00 | 25.59 | -3.12 | -10.87% | 71 | 15,188 |
| 9.45 | +1.89 | +25.00% | 197 | 6,284 | 535.00 | 28.30 | -6.60 | -18.91% | 2 | 788 |
| 7.65 | +1.23 | +19.16% | 419 | 21,789 | 540.00 | 32.41 | -7.49 | -18.77% | 1 | 143 |
| 5.98 | +0.96 | +19.12% | 1,161 | 4,502 | 545.00 | 40.51 | 0.00 | - | 2 | 1 |
| 4.71 | -0.04 | -0.84% | 228 | 12,289 | 550.00 | 41.70 | -5.07 | -10.84% | 300 | 64 |
| 3.66 | +0.66 | +22.00% | 135 | 10,953 | 555.00 | 50.58 | 0.00 | - | 30 | 5 |
| 2.79 | +0.04 | +1.45% | 166 | 4,906 | 560.00 | 54.23 | 0.00 | - | 1 | 0 |
| 2.26 | +0.55 | +32.16% | 20 | 4,632 | 565.00 | 67.82 | 0.00 | - | 1 | 1 |
| 1.70 | +0.42 | +32.81% | 88 | 9,822 | 570.00 | 61.40 | -6.97 | -10.19% | 1 | 0 |
| 1.31 | +0.39 | +42.39% | 508 | 3,778 | 575.00 | 52.99 | 0.00 | - | 5 | 0 |
| 0.97 | +0.07 | +7.78% | 9 | 3,349 | 580.00 | - | - | - | - | - |
| 0.70 | +0.15 | +27.27% | 1 | 1,685 | 585.00 | 66.20 | 0.00 | - | 1 | 0 |
| 0.52 | +0.10 | +23.81% | 8 | 4,794 | 590.00 | - | - | - | - | - |
| 0.43 | +0.12 | +38.71% | 4 | 1,395 | 595.00 | - | - | - | - | - |
| 0.30 | -0.01 | -3.23% | 843 | 57,901 | 600.00 | 96.10 | 0.00 | - | 2 | 0 |
| 0.26 | +0.01 | +4.00% | 87 | 473 | 605.00 | 100.21 | 0.00 | - | 2 | 0 |
| 0.22 | 0.00 | - | 5 | 1,561 | 610.00 | - | - | - | - | - |
| 0.16 | +0.04 | +33.33% | 100 | 1,072 | 615.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 23 | 1,607 | 620.00 | - | - | - | - | - |
| 0.10 | +0.01 | +11.11% | 1 | 3,953 | 625.00 | 127.00 | 0.00 | - | - | 0 |
| 0.10 | +0.03 | +42.86% | 25 | 3,326 | 630.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 1 | 9,981 | 635.00 | 191.26 | 0.00 | - | - | 0 |
| 0.07 | +0.01 | +16.67% | 25 | 2,343 | 640.00 | 204.99 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 5 | 826 | 645.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 7 | 4,974 | 650.00 | 215.43 | 0.00 | - | 4 | 0 |
| 0.05 | +0.01 | +25.00% | 1 | 3,578 | 655.00 | 220.25 | 0.00 | - | - | 0 |
| 0.04 | -0.01 | -20.00% | 4 | 2,217 | 660.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 1,475 | 665.00 | 230.00 | 0.00 | - | 18 | 0 |
| 0.03 | -0.04 | -57.14% | 1 | 1,750 | 670.00 | 235.27 | 0.00 | - | - | 0 |
| 0.04 | 0.00 | - | 5 | 1,705 | 675.00 | 240.49 | 0.00 | - | 8 | 0 |
| 0.03 | 0.00 | - | 1 | 376 | 680.00 | 245.21 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 53 | 872 | 685.00 | 234.50 | 0.00 | - | 1 | 0 |
| 0.03 | -0.02 | -40.00% | 1 | 383 | 690.00 | 255.25 | 0.00 | - | 6 | 0 |
| 0.02 | 0.00 | - | 1 | 610 | 695.00 | 260.32 | 0.00 | - | 2 | 0 |
| 0.03 | +0.01 | +50.00% | 186 | 12,856 | 700.00 | 190.70 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.