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
October 18, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 283.73 | 0.00 | - | 2 | 0 | 265.00 | 0.11 | 0.00 | - | 9 | 0 |
| 278.71 | 0.00 | - | 2 | 0 | 270.00 | 0.11 | 0.00 | - | 1,240 | 0 |
| 276.53 | 0.00 | - | 2 | 0 | 275.00 | 0.13 | 0.00 | - | 107 | 0 |
| 268.13 | 0.00 | - | 2 | 0 | 280.00 | 0.15 | 0.00 | - | 1 | 0 |
| 266.30 | 0.00 | - | - | 0 | 285.00 | 0.18 | 0.00 | - | 1 | 0 |
| 258.78 | 0.00 | - | 2 | 0 | 290.00 | 0.16 | 0.00 | - | 1 | 0 |
| 255.97 | 0.00 | - | - | 0 | 295.00 | 0.21 | 0.00 | - | 6 | 0 |
| 250.52 | 0.00 | - | 200 | 0 | 300.00 | 0.17 | 0.00 | - | 12 | 0 |
| 244.29 | 0.00 | - | 4 | 0 | 305.00 | 0.20 | 0.00 | - | 105 | 0 |
| 240.84 | 0.00 | - | 4 | 0 | 310.00 | 0.20 | 0.00 | - | 3 | 0 |
| 218.91 | 0.00 | - | 4 | 3 | 315.00 | 0.25 | 0.00 | - | 97 | 0 |
| - | - | - | - | - | 320.00 | 0.24 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 324.00 | 0.30 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 325.00 | 0.25 | 0.00 | - | 36 | 0 |
| - | - | - | - | - | 326.00 | 0.26 | 0.00 | - | 8 | 0 |
| - | - | - | - | - | 327.00 | 0.31 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 328.00 | 0.31 | 0.00 | - | - | 0 |
| - | - | - | - | - | 329.00 | 0.25 | 0.00 | - | 36 | 0 |
| 203.05 | 0.00 | - | 1 | 1 | 330.00 | 0.24 | 0.00 | - | 36 | 0 |
| - | - | - | - | - | 331.00 | 0.49 | 0.00 | - | - | 102 |
| - | - | - | - | - | 332.00 | 0.51 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 333.00 | 0.28 | 0.00 | - | 8 | 0 |
| 215.12 | 0.00 | - | 2 | 0 | 334.00 | 0.50 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 335.00 | 0.29 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 336.00 | 0.33 | 0.00 | - | 194 | 0 |
| - | - | - | - | - | 337.00 | 0.35 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 339.00 | 0.54 | 0.00 | - | 3 | 0 |
| 210.58 | 0.00 | - | 2 | 0 | 340.00 | 0.28 | 0.00 | - | 20 | 0 |
| 208.51 | 0.00 | - | - | 0 | 341.00 | 0.45 | 0.00 | - | - | 0 |
| - | - | - | - | - | 342.00 | 0.56 | 0.00 | - | - | 4 |
| - | - | - | - | - | 343.00 | 0.42 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 345.00 | 0.30 | 0.00 | - | 12 | 0 |
| - | - | - | - | - | 346.00 | 0.40 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 347.00 | 0.44 | 0.00 | - | - | 0 |
| - | - | - | - | - | 348.00 | 0.34 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 349.00 | 0.45 | 0.00 | - | 3 | 0 |
| 202.32 | 0.00 | - | - | 0 | 350.00 | 0.36 | 0.00 | - | 100 | 0 |
| - | - | - | - | - | 351.00 | 0.46 | 0.00 | - | - | 0 |
| - | - | - | - | - | 353.00 | 0.45 | 0.00 | - | - | 0 |
| 170.96 | 0.00 | - | 2 | 1 | 355.00 | 0.49 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 356.00 | 0.49 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 357.00 | 0.40 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 358.00 | 0.45 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 359.00 | 0.50 | 0.00 | - | 4 | 0 |
| 192.31 | 0.00 | - | 5 | 0 | 360.00 | 0.42 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 361.00 | 0.53 | 0.00 | - | 1 | 0 |
| 189.77 | 0.00 | - | - | 0 | 362.00 | 0.53 | 0.00 | - | 3 | 0 |
| 189.13 | 0.00 | - | - | 0 | 363.00 | 0.43 | 0.00 | - | 4 | 0 |
| 188.19 | 0.00 | - | - | 0 | 364.00 | 0.43 | 0.00 | - | 1 | 0 |
| 187.19 | 0.00 | - | 2 | 0 | 365.00 | 0.46 | 0.00 | - | 2 | 0 |
| 180.09 | 0.00 | - | - | 0 | 366.00 | 0.51 | 0.00 | - | 156 | 0 |
| - | - | - | - | - | 367.00 | 0.51 | 0.00 | - | - | 0 |
| - | - | - | - | - | 368.00 | 0.58 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 369.00 | 0.41 | 0.00 | - | 10 | 0 |
| 176.76 | 0.00 | - | - | 0 | 370.00 | 0.45 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 371.00 | 0.43 | 0.00 | - | 4 | 0 |
| 167.31 | 0.00 | - | 2 | 0 | 372.00 | 0.44 | 0.00 | - | 1 | 0 |
| 173.56 | 0.00 | - | - | 0 | 373.00 | 0.62 | 0.00 | - | 3 | 0 |
| 171.97 | 0.00 | - | 26 | 0 | 375.00 | 0.45 | 0.00 | - | 10 | 0 |
| 170.52 | 0.00 | - | - | 0 | 376.00 | 0.58 | 0.00 | - | 321 | 0 |
| 169.32 | 0.00 | - | - | 0 | 377.00 | 0.90 | 0.00 | - | 156 | 156 |
| 168.75 | 0.00 | - | - | 0 | 378.00 | 0.66 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 379.00 | 0.59 | 0.00 | - | 475 | 0 |
| 170.65 | 0.00 | - | 4 | 0 | 380.00 | 0.54 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 381.00 | 0.61 | 0.00 | - | 3 | 0 |
| 170.85 | 0.00 | - | - | 0 | 382.00 | 0.62 | 0.00 | - | 148 | 0 |
| - | - | - | - | - | 383.00 | 0.60 | 0.00 | - | 160 | 0 |
| - | - | - | - | - | 384.00 | 0.69 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 385.00 | 0.54 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 386.00 | 0.74 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 387.00 | 0.73 | 0.00 | - | 339 | 0 |
| - | - | - | - | - | 388.00 | 0.67 | 0.00 | - | 156 | 0 |
| - | - | - | - | - | 389.00 | 0.66 | 0.00 | - | 326 | 0 |
| 162.65 | 0.00 | - | 2 | 0 | 390.00 | 0.58 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 391.00 | 0.68 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 392.00 | 0.75 | 0.00 | - | 169 | 0 |
| - | - | - | - | - | 393.00 | 0.74 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 394.00 | 0.57 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 395.00 | 0.61 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 396.00 | 0.60 | 0.00 | - | 12 | 0 |
| - | - | - | - | - | 397.00 | 0.80 | 0.00 | - | 157 | 0 |
| - | - | - | - | - | 398.00 | 0.81 | 0.00 | - | 9 | 0 |
| - | - | - | - | - | 399.00 | 0.79 | 0.00 | - | 1 | 0 |
| 148.47 | 0.00 | - | 1 | 0 | 400.00 | 0.66 | 0.00 | - | 1,217 | 0 |
| - | - | - | - | - | 401.00 | 1.17 | 0.00 | - | - | 1,639 |
| - | - | - | - | - | 402.00 | 0.90 | 0.00 | - | 1 | 0 |
| 149.38 | 0.00 | - | - | 0 | 403.00 | 1.26 | 0.00 | - | 5 | 259 |
| - | - | - | - | - | 404.00 | 0.69 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 405.00 | 0.69 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 406.00 | 0.70 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 407.00 | 1.27 | 0.00 | - | 148 | 148 |
| 142.48 | 0.00 | - | - | 0 | 408.00 | 0.93 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 409.00 | 0.89 | 0.00 | - | 3 | 0 |
| 113.50 | 0.00 | - | - | 0 | 410.00 | 0.73 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 411.00 | 0.97 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 412.00 | 0.83 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 413.00 | 0.81 | 0.00 | - | 4 | 0 |
| 113.03 | 0.00 | - | - | 1 | 414.00 | 0.88 | 0.00 | - | 1 | 0 |
| 133.25 | 0.00 | - | 2 | 0 | 415.00 | 0.83 | 0.00 | - | 5 | 0 |
| 138.85 | 0.00 | - | - | 0 | 416.00 | 1.00 | 0.00 | - | 1 | 0 |
| 106.34 | 0.00 | - | - | 1 | 417.00 | 1.10 | 0.00 | - | 148 | 0 |
| - | - | - | - | - | 418.00 | 0.89 | 0.00 | - | 20 | 0 |
| - | - | - | - | - | 419.00 | 1.00 | 0.00 | - | 1 | 0 |
| 128.30 | 0.00 | - | 4 | 0 | 420.00 | 0.97 | 0.00 | - | 36 | 0 |
| - | - | - | - | - | 421.00 | 1.04 | 0.00 | - | 11 | 0 |
| - | - | - | - | - | 422.00 | 1.12 | 0.00 | - | 180 | 0 |
| - | - | - | - | - | 423.00 | 1.68 | 0.00 | - | 2 | 5 |
| 130.39 | 0.00 | - | 2 | 0 | 424.00 | - | - | - | - | - |
| 123.97 | 0.00 | - | 11 | 0 | 425.00 | 0.88 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 426.00 | 1.09 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 427.00 | 0.96 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 428.00 | 0.96 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 429.00 | 1.47 | 0.00 | - | 7 | 0 |
| 122.04 | 0.00 | - | 1 | 0 | 430.00 | 1.00 | 0.00 | - | 301 | 0 |
| - | - | - | - | - | 431.00 | 1.16 | 0.00 | - | 100 | 0 |
| - | - | - | - | - | 432.00 | 1.17 | 0.00 | - | 22 | 0 |
| - | - | - | - | - | 433.00 | 0.99 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 434.00 | 1.07 | 0.00 | - | 3 | 0 |
| 105.72 | 0.00 | - | 2 | 0 | 435.00 | 1.07 | 0.00 | - | 14 | 0 |
| 112.70 | 0.00 | - | 1 | 0 | 436.00 | 1.24 | 0.00 | - | 56 | 0 |
| - | - | - | - | - | 437.00 | 1.28 | 0.00 | - | 152 | 0 |
| - | - | - | - | - | 438.00 | 1.27 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 439.00 | 1.34 | 0.00 | - | 141 | 0 |
| 111.85 | 0.00 | - | 1 | 0 | 440.00 | 1.15 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 441.00 | 1.21 | 0.00 | - | 1 | 0 |
| 111.34 | 0.00 | - | 2 | 0 | 442.00 | 1.68 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 443.00 | 1.62 | 0.00 | - | 1 | 0 |
| 92.50 | 0.00 | - | - | 1 | 444.00 | 1.32 | 0.00 | - | 1 | 0 |
| 111.10 | 0.00 | - | 3 | 0 | 445.00 | 1.24 | 0.00 | - | 1 | 0 |
| 103.77 | 0.00 | - | 2 | 0 | 450.00 | 1.40 | 0.00 | - | 659 | 0 |
| 98.35 | 0.00 | - | 3 | 0 | 455.00 | 1.47 | 0.00 | - | 6 | 0 |
| 93.67 | 0.00 | - | 2 | 0 | 460.00 | 1.61 | 0.00 | - | 25 | 0 |
| 89.39 | 0.00 | - | 2 | 0 | 465.00 | 1.76 | 0.00 | - | 41 | 0 |
| 85.11 | 0.00 | - | 4 | 0 | 470.00 | 1.84 | 0.00 | - | 11 | 0 |
| 78.73 | 0.00 | - | 1 | 0 | 475.00 | 1.99 | 0.00 | - | 9 | 0 |
| 74.42 | 0.00 | - | 1 | 0 | 480.00 | 2.33 | 0.00 | - | 156 | 0 |
| 68.61 | 0.00 | - | 1 | 0 | 485.00 | 2.59 | 0.00 | - | 10 | 0 |
| 64.28 | 0.00 | - | 2 | 0 | 490.00 | 2.82 | 0.00 | - | 26 | 0 |
| 62.21 | 0.00 | - | 2 | 0 | 495.00 | 3.17 | 0.00 | - | 42 | 0 |
| 55.35 | 0.00 | - | 5 | 0 | 500.00 | 3.63 | 0.00 | - | 508 | 0 |
| 52.75 | 0.00 | - | 3 | 0 | 505.00 | 4.21 | 0.00 | - | 43 | 0 |
| 49.02 | 0.00 | - | 2 | 0 | 510.00 | 4.58 | 0.00 | - | 355 | 0 |
| 42.85 | 0.00 | - | 7 | 0 | 515.00 | 5.14 | 0.00 | - | 105 | 0 |
| 38.40 | 0.00 | - | 18 | 0 | 520.00 | 5.92 | 0.00 | - | 289 | 0 |
| 33.50 | 0.00 | - | 11 | 0 | 525.00 | 6.73 | 0.00 | - | 67 | 0 |
| 29.75 | 0.00 | - | 13 | 0 | 530.00 | 7.62 | 0.00 | - | 646 | 0 |
| 26.42 | 0.00 | - | 117 | 0 | 535.00 | 8.83 | 0.00 | - | 103 | 0 |
| 22.88 | 0.00 | - | 139 | 0 | 540.00 | 10.30 | 0.00 | - | 203 | 0 |
| 19.10 | 0.00 | - | 261 | 0 | 545.00 | 11.93 | 0.00 | - | 1,899 | 0 |
| 15.54 | 0.00 | - | 321 | 0 | 550.00 | 13.59 | 0.00 | - | 235 | 0 |
| 13.17 | 0.00 | - | 755 | 0 | 555.00 | 15.78 | 0.00 | - | 34 | 0 |
| 10.59 | 0.00 | - | 681 | 0 | 560.00 | 18.55 | 0.00 | - | 11 | 0 |
| 8.08 | 0.00 | - | 238 | 0 | 565.00 | 21.04 | 0.00 | - | 5 | 0 |
| 6.17 | 0.00 | - | 516 | 0 | 570.00 | 26.45 | 0.00 | - | 4 | 0 |
| 4.50 | 0.00 | - | 486 | 0 | 575.00 | 27.42 | 0.00 | - | 1 | 0 |
| 3.42 | 0.00 | - | 630 | 0 | 580.00 | 35.60 | 0.00 | - | 1 | 0 |
| 2.87 | 0.00 | - | 26 | 0 | 585.00 | 63.12 | 0.00 | - | 1 | 0 |
| 1.80 | 0.00 | - | 110 | 0 | 590.00 | - | - | - | - | - |
| 1.29 | 0.00 | - | 35 | 0 | 595.00 | - | - | - | - | - |
| 0.88 | 0.00 | - | 63 | 0 | 600.00 | - | - | - | - | - |
| 0.68 | 0.00 | - | 38 | 0 | 605.00 | - | - | - | - | - |
| 0.46 | 0.00 | - | 30 | 0 | 610.00 | - | - | - | - | - |
| 0.34 | 0.00 | - | 8 | 0 | 615.00 | - | - | - | - | - |
| 0.31 | 0.00 | - | 29 | 0 | 620.00 | - | - | - | - | - |
| 0.26 | 0.00 | - | 33 | 0 | 625.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 4 | 0 | 630.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 6 | 0 | 635.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 1 | 0 | 640.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 0 | 645.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 6 | 0 | 650.00 | 128.39 | 0.00 | - | - | 0 |
| 0.09 | 0.00 | - | 1 | 0 | 655.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 2 | 0 | 660.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 20 | 0 | 665.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 23 | 0 | 670.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 10 | 0 | 675.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 0 | 680.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.