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 30, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 214.80 | +10.30 | +5.04% | 4 | 23 | 300.00 | 0.46 | -0.04 | -8.00% | 11 | 760 |
| 209.92 | +5.25 | +2.57% | 2 | 42 | 305.00 | 0.49 | -0.07 | -12.50% | 75 | 406 |
| 204.22 | +4.52 | +2.26% | 2 | 5 | 310.00 | 0.52 | -0.13 | -20.00% | 2 | 197 |
| 199.30 | +4.30 | +2.21% | 2 | 14 | 315.00 | 0.56 | -0.12 | -17.65% | 1 | 313 |
| 195.36 | +5.12 | +2.69% | 4 | 3 | 320.00 | 0.61 | -0.11 | -15.28% | 13 | 186 |
| 189.59 | +4.29 | +2.32% | 2 | 143 | 325.00 | 0.65 | -0.06 | -8.45% | 24 | 166 |
| 185.73 | +5.27 | +2.92% | 4 | 31 | 330.00 | 0.81 | 0.00 | - | 2 | 800 |
| - | - | - | - | - | 335.00 | 0.80 | 0.00 | - | 1 | 344 |
| 175.31 | +4.31 | +2.52% | 2 | 63 | 340.00 | 0.86 | 0.00 | - | 10 | 397 |
| 171.17 | +7.58 | +4.63% | 2 | 22 | 345.00 | 1.08 | 0.00 | - | 21 | 83 |
| 165.39 | +6.67 | +4.20% | 2 | 66 | 350.00 | 0.88 | -0.10 | -10.20% | 161 | 1,572 |
| 158.26 | +4.53 | +2.95% | 2 | 23 | 355.00 | 1.45 | 0.00 | - | 1 | 586 |
| 146.18 | 0.00 | - | 2 | 20 | 360.00 | 1.12 | 0.00 | - | 1 | 1,069 |
| 151.13 | +8.59 | +6.03% | 4 | 17 | 365.00 | 1.10 | -0.26 | -19.12% | 1 | 630 |
| 146.75 | +9.90 | +7.23% | 2 | 38 | 370.00 | 1.28 | 0.00 | - | 5 | 360 |
| 138.54 | 0.00 | - | 2 | 29 | 375.00 | 1.41 | 0.00 | - | 10 | 226 |
| 127.28 | 0.00 | - | 4 | 49 | 380.00 | 1.31 | -0.11 | -7.75% | 1 | 391 |
| 122.54 | 0.00 | - | 4 | 6 | 385.00 | 1.57 | 0.00 | - | 29 | 1,698 |
| 125.32 | 0.00 | - | 2 | 1 | 387.00 | 1.90 | 0.00 | - | 2 | 1,037 |
| - | - | - | - | - | 388.00 | 1.49 | -0.36 | -19.46% | 1 | 6 |
| 124.90 | 0.00 | - | 4 | 2 | 389.00 | 1.79 | 0.00 | - | 2 | 11 |
| 125.72 | +7.97 | +6.77% | 5 | 103 | 390.00 | 1.52 | -0.83 | -35.32% | 1 | 308 |
| 122.75 | 0.00 | - | 2 | 1 | 391.00 | 1.94 | 0.00 | - | 1 | 4 |
| 108.67 | 0.00 | - | 1 | 2 | 392.00 | 2.05 | 0.00 | - | 3 | 9 |
| 121.62 | 0.00 | - | 2 | 1 | 393.00 | 2.87 | 0.00 | - | 9 | 12 |
| 81.62 | 0.00 | - | - | 1 | 394.00 | 2.09 | 0.00 | - | 2 | 13 |
| 113.12 | 0.00 | - | 4 | 40 | 395.00 | 1.63 | -0.53 | -24.54% | 1 | 110 |
| 118.62 | 0.00 | - | 2 | 41 | 396.00 | 2.17 | 0.00 | - | 5 | 10 |
| 117.65 | 0.00 | - | 2 | 1 | 397.00 | 1.69 | -0.25 | -12.89% | 7 | 6 |
| - | - | - | - | - | 398.00 | 1.85 | 0.00 | - | 1 | 18 |
| 115.73 | 0.00 | - | 2 | 1 | 399.00 | 3.09 | 0.00 | - | 4 | 53 |
| 114.46 | 0.00 | - | 6 | 353 | 400.00 | 1.74 | -0.26 | -13.00% | 63 | 1,557 |
| 77.19 | 0.00 | - | 1 | 42 | 401.00 | 2.04 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 402.00 | 2.09 | 0.00 | - | 3 | 10 |
| 111.83 | 0.00 | - | 2 | 1 | 403.00 | 1.87 | -0.62 | -24.90% | 1 | 1 |
| 111.04 | 0.00 | - | 2 | 4 | 404.00 | 2.03 | 0.00 | - | 1 | 8 |
| 109.83 | 0.00 | - | 2 | 35 | 405.00 | 2.00 | 0.00 | - | 3 | 183 |
| 128.53 | 0.00 | - | 1 | 2 | 406.00 | 2.20 | 0.00 | - | 5 | 11 |
| 72.47 | 0.00 | - | 1 | 1 | 407.00 | 2.34 | 0.00 | - | 1 | 3 |
| 116.40 | 0.00 | - | 3 | 3 | 408.00 | 2.62 | 0.00 | - | 3 | 5 |
| 105.72 | 0.00 | - | 1 | 4 | 409.00 | 2.44 | 0.00 | - | 5 | 8 |
| 98.90 | 0.00 | - | 22 | 38 | 410.00 | 2.25 | 0.00 | - | 1 | 190 |
| 114.13 | 0.00 | - | 6 | 6 | 411.00 | 2.41 | 0.00 | - | 1 | 27 |
| 113.69 | 0.00 | - | 4 | 5 | 412.00 | 2.94 | 0.00 | - | 2 | 5 |
| 121.98 | 0.00 | - | 2 | 27 | 413.00 | 2.95 | 0.00 | - | 1 | 18 |
| 111.64 | 0.00 | - | 4 | 4 | 414.00 | 2.72 | 0.00 | - | 1 | 20 |
| 100.55 | 0.00 | - | 2 | 51 | 415.00 | 2.22 | -0.54 | -19.57% | 5 | 374 |
| 110.79 | 0.00 | - | 7 | 5 | 416.00 | 2.29 | -0.17 | -6.91% | 4 | 22 |
| 117.15 | 0.00 | - | 3 | 6 | 417.00 | 3.73 | 0.00 | - | 6 | 45 |
| 108.91 | 0.00 | - | 9 | 7 | 418.00 | 2.77 | 0.00 | - | 5 | 16 |
| 107.80 | 0.00 | - | 10 | 109 | 419.00 | 3.94 | 0.00 | - | 2 | 10 |
| 95.27 | 0.00 | - | 2 | 104 | 420.00 | 2.40 | -0.40 | -14.29% | 7 | 891 |
| 96.30 | 0.00 | - | 1 | 107 | 421.00 | 3.64 | 0.00 | - | 2 | 47 |
| 108.54 | 0.00 | - | 4 | 19 | 422.00 | 4.52 | 0.00 | - | 1 | 20 |
| 108.53 | 0.00 | - | 2 | 120 | 423.00 | 3.33 | 0.00 | - | 2 | 32 |
| 102.82 | 0.00 | - | 2 | 16 | 424.00 | 3.74 | 0.00 | - | 3 | 5 |
| 90.56 | 0.00 | - | 2 | 151 | 425.00 | 2.58 | -0.48 | -15.69% | 15 | 542 |
| 90.16 | 0.00 | - | 4 | 16 | 426.00 | 4.65 | 0.00 | - | 1 | 29 |
| 99.52 | 0.00 | - | 2 | 8 | 427.00 | 3.33 | 0.00 | - | 1 | 32 |
| 102.81 | 0.00 | - | 6 | 261 | 428.00 | 3.76 | 0.00 | - | 3 | 133 |
| 97.35 | 0.00 | - | 5 | 337 | 429.00 | 4.61 | 0.00 | - | 1 | 146 |
| 89.55 | +2.83 | +3.26% | 11 | 236 | 430.00 | 2.85 | -0.78 | -21.49% | 144 | 2,696 |
| 79.77 | 0.00 | - | 1 | 42 | 431.00 | 4.72 | 0.00 | - | 41 | 44 |
| 76.48 | 0.00 | - | 3 | 22 | 432.00 | 3.99 | 0.00 | - | 1 | 45 |
| 95.07 | 0.00 | - | 11 | 18 | 433.00 | 4.66 | 0.00 | - | 1 | 67 |
| 76.36 | 0.00 | - | 1 | 93 | 434.00 | 3.74 | 0.00 | - | 2 | 23 |
| 95.23 | 0.00 | - | 4 | 2,104 | 435.00 | 3.15 | -0.15 | -4.55% | 41 | 211 |
| 92.24 | 0.00 | - | 8 | 15 | 436.00 | 4.84 | 0.00 | - | 1 | 33 |
| 90.69 | 0.00 | - | 2 | 58 | 437.00 | 4.95 | 0.00 | - | 1 | 149 |
| 93.59 | 0.00 | - | 3 | 133 | 438.00 | 4.67 | 0.00 | - | 4 | 25 |
| 92.96 | 0.00 | - | 2 | 42 | 439.00 | 5.91 | 0.00 | - | 1 | 400 |
| 78.76 | 0.00 | - | 2 | 403 | 440.00 | 3.44 | -0.84 | -19.63% | 42 | 2,037 |
| 76.23 | 0.00 | - | 2 | 689 | 441.00 | 5.94 | 0.00 | - | 1 | 2,025 |
| 71.03 | 0.00 | - | 1 | 334 | 442.00 | 6.03 | 0.00 | - | 1 | 31 |
| 85.07 | 0.00 | - | 2 | 299 | 443.00 | 5.98 | 0.00 | - | 3 | 289 |
| 83.53 | 0.00 | - | 2 | 2,211 | 444.00 | 5.83 | 0.00 | - | 40 | 473 |
| 66.90 | 0.00 | - | 2 | 394 | 445.00 | 5.07 | 0.00 | - | 3 | 187 |
| 78.95 | 0.00 | - | 2 | 203 | 446.00 | 6.72 | 0.00 | - | 2 | 10 |
| 85.57 | 0.00 | - | 2 | 255 | 447.00 | 4.95 | 0.00 | - | 1 | 70 |
| 63.18 | 0.00 | - | 2 | 185 | 448.00 | 3.96 | -2.64 | -40.00% | 11 | 18 |
| 83.70 | 0.00 | - | 3 | 385 | 449.00 | 6.84 | 0.00 | - | 11 | 25 |
| 71.45 | +2.27 | +3.28% | 14 | 575 | 450.00 | 4.07 | -1.06 | -20.66% | 26 | 1,901 |
| 67.98 | 0.00 | - | 2 | 166 | 451.00 | 5.16 | 0.00 | - | 2 | 53 |
| 81.58 | 0.00 | - | 2 | 58 | 452.00 | 5.00 | 0.00 | - | 68 | 457 |
| 74.08 | 0.00 | - | 2 | 88 | 453.00 | 6.57 | 0.00 | - | 31 | 155 |
| 75.94 | 0.00 | - | 6 | 139 | 454.00 | 5.17 | 0.00 | - | 10 | 124 |
| 77.60 | 0.00 | - | 9 | 279 | 455.00 | 5.12 | 0.00 | - | 9 | 843 |
| 59.89 | 0.00 | - | 1 | 2,206 | 456.00 | 5.39 | 0.00 | - | 8 | 1,564 |
| 58.51 | 0.00 | - | 1 | 181 | 457.00 | 5.15 | 0.00 | - | 1 | 184 |
| 62.28 | 0.00 | - | 1 | 110 | 458.00 | 5.36 | 0.00 | - | 4 | 31 |
| 61.59 | 0.00 | - | 2 | 79 | 459.00 | 5.43 | 0.00 | - | 4 | 69 |
| 59.29 | 0.00 | - | 3 | 269 | 460.00 | 4.90 | -0.33 | -6.31% | 340 | 1,408 |
| 57.24 | 0.00 | - | 1 | 193 | 461.00 | 5.18 | -0.51 | -8.96% | 2 | 421 |
| 57.52 | 0.00 | - | 2 | 332 | 462.00 | 5.48 | -0.24 | -4.20% | 1 | 421 |
| 56.65 | 0.00 | - | 2 | 241 | 463.00 | 7.21 | 0.00 | - | 34 | 665 |
| 68.30 | 0.00 | - | 5 | 86 | 464.00 | 5.71 | -1.79 | -23.87% | 1 | 958 |
| 55.00 | 0.00 | - | 2 | 306 | 465.00 | 5.59 | -0.63 | -10.13% | 34 | 956 |
| 51.30 | 0.00 | - | 9 | 386 | 466.00 | 8.66 | 0.00 | - | 1 | 674 |
| 64.38 | 0.00 | - | 6 | 305 | 467.00 | 6.75 | 0.00 | - | 1 | 226 |
| 50.50 | 0.00 | - | 1 | 361 | 468.00 | 7.27 | 0.00 | - | 4 | 135 |
| 69.62 | 0.00 | - | 4 | 343 | 469.00 | 6.19 | -4.51 | -42.15% | 1 | 825 |
| 47.51 | 0.00 | - | 1 | 527 | 470.00 | 6.17 | -0.20 | -3.14% | 28 | 1,042 |
| 44.70 | 0.00 | - | 2 | 172 | 471.00 | 9.34 | 0.00 | - | 60 | 628 |
| 46.94 | 0.00 | - | 1 | 164 | 472.00 | 8.51 | 0.00 | - | 2 | 663 |
| 49.39 | 0.00 | - | 2 | 393 | 473.00 | 7.50 | 0.00 | - | 1 | 1,003 |
| 49.22 | +8.23 | +20.08% | 12 | 615 | 475.00 | 6.76 | -0.24 | -3.43% | 73 | 2,431 |
| 43.00 | 0.00 | - | 29 | 389 | 480.00 | 7.60 | -0.90 | -10.59% | 19 | 4,753 |
| 40.27 | +5.34 | +15.29% | 1 | 547 | 485.00 | 8.41 | -1.66 | -16.48% | 147 | 1,993 |
| 36.33 | +0.10 | +0.28% | 1 | 386 | 490.00 | 9.37 | -0.65 | -6.49% | 62 | 1,028 |
| 33.17 | +4.66 | +16.35% | 1 | 3,438 | 495.00 | 10.79 | -0.36 | -3.23% | 128 | 1,325 |
| 29.70 | +3.10 | +11.65% | 23 | 1,049 | 500.00 | 12.30 | -0.20 | -1.60% | 465 | 1,704 |
| 26.70 | +0.97 | +3.77% | 30 | 430 | 505.00 | 13.72 | -0.35 | -2.49% | 282 | 659 |
| 22.71 | +3.30 | +17.00% | 52 | 594 | 510.00 | 15.47 | -2.57 | -14.25% | 95 | 3,731 |
| 20.35 | +1.00 | +5.17% | 490 | 2,321 | 515.00 | 17.75 | -0.48 | -2.63% | 34 | 3,087 |
| 16.90 | +2.35 | +16.15% | 69 | 1,011 | 520.00 | 20.00 | -3.30 | -14.16% | 136 | 2,269 |
| 14.21 | +2.11 | +17.44% | 157 | 1,096 | 525.00 | 22.35 | -7.52 | -25.18% | 9 | 538 |
| 12.36 | +2.31 | +22.99% | 468 | 3,506 | 530.00 | 25.65 | -4.02 | -13.55% | 9 | 10,328 |
| 10.13 | +2.56 | +33.82% | 277 | 993 | 535.00 | 38.51 | 0.00 | - | 4 | 3,879 |
| 7.98 | +1.31 | +19.64% | 128 | 6,529 | 540.00 | 45.38 | 0.00 | - | 1 | 50 |
| 6.54 | +1.03 | +18.69% | 63 | 1,571 | 545.00 | 38.82 | -2.45 | -5.94% | 1 | 3 |
| 5.08 | +0.33 | +6.95% | 26 | 2,047 | 550.00 | 40.60 | -6.30 | -13.43% | 3 | 6 |
| 4.02 | +0.91 | +29.26% | 7 | 1,510 | 555.00 | 50.30 | 0.00 | - | 3 | 0 |
| 3.29 | +0.77 | +30.56% | 6 | 1,475 | 560.00 | 45.51 | 0.00 | - | 5 | 0 |
| 2.48 | +0.81 | +48.50% | 15 | 822 | 565.00 | 63.53 | 0.00 | - | 1 | 0 |
| 1.90 | +0.45 | +31.03% | 1 | 867 | 570.00 | 60.38 | -1.84 | -2.96% | 165 | 35 |
| 1.35 | +0.35 | +35.00% | 22 | 1,934 | 575.00 | 74.11 | 0.00 | - | 1 | 0 |
| 1.12 | +0.11 | +10.89% | 9 | 279 | 580.00 | 60.20 | 0.00 | - | 1 | 0 |
| 0.80 | +0.01 | +1.27% | 5 | 207 | 585.00 | - | - | - | - | - |
| 0.62 | 0.00 | - | 3 | 368 | 590.00 | 84.36 | 0.00 | - | 1 | 2 |
| 0.40 | 0.00 | - | 30 | 754 | 595.00 | 89.38 | 0.00 | - | 1 | 0 |
| 0.37 | -0.01 | -2.63% | 133 | 6,321 | 600.00 | 95.75 | 0.00 | - | 1 | 0 |
| 0.30 | +0.05 | +20.00% | 23 | 1,540 | 605.00 | - | - | - | - | - |
| 0.22 | -0.08 | -26.67% | 1 | 472 | 610.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 2 | 134 | 615.00 | - | - | - | - | - |
| 0.16 | +0.04 | +33.33% | 60 | 1,391 | 620.00 | - | - | - | - | - |
| 0.12 | -0.08 | -40.00% | 100 | 35 | 625.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 444 | 630.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 11 | 10 | 635.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 1 | 576 | 640.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 10 | 38 | 645.00 | - | - | - | - | - |
| 0.06 | +0.02 | +50.00% | 2 | 250 | 650.00 | - | - | - | - | - |
| 0.06 | -0.01 | -14.29% | 24 | 268 | 655.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.