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
October 31, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 340.00 | 0.60 | 0.00 | - | 5 | 12 |
| 163.98 | 0.00 | - | 25 | 27 | 360.00 | 0.76 | 0.00 | - | 1 | 200 |
| - | - | - | - | - | 370.00 | 1.04 | 0.00 | - | 1 | 27 |
| - | - | - | - | - | 380.00 | 1.14 | 0.00 | - | 3 | 137 |
| 129.98 | 0.00 | - | 2 | 9 | 390.00 | 1.13 | 0.00 | - | 1,600 | 3,613 |
| 120.25 | 0.00 | - | - | 1 | 400.00 | 1.31 | -0.01 | -0.76% | 2 | 3,283 |
| 114.04 | 0.00 | - | - | 5 | 410.00 | 1.49 | 0.00 | - | 1 | 90 |
| 108.50 | 0.00 | - | 1 | 1 | 420.00 | 1.67 | -0.01 | -0.60% | 2 | 47 |
| 99.26 | 0.00 | - | 2 | 2 | 430.00 | 1.91 | -0.40 | -17.32% | 4 | 85 |
| - | - | - | - | - | 440.00 | 2.20 | 0.00 | - | 15 | 141 |
| - | - | - | - | - | 445.00 | 2.35 | -0.04 | -1.67% | 11 | 1,008 |
| 82.69 | 0.00 | - | 1 | 13 | 450.00 | 2.55 | -0.11 | -4.14% | 6 | 1,526 |
| 72.47 | 0.00 | - | 2 | 1 | 455.00 | 2.86 | 0.00 | - | 1 | 14 |
| - | - | - | - | - | 458.00 | 2.92 | 0.00 | - | 1 | 111 |
| - | - | - | - | - | 459.00 | 5.84 | 0.00 | - | - | 101 |
| 68.20 | 0.00 | - | 3 | 6 | 460.00 | 3.02 | -0.04 | -1.31% | 5 | 825 |
| - | - | - | - | - | 461.00 | 3.19 | +0.12 | +3.91% | 2 | 103 |
| - | - | - | - | - | 463.00 | 3.26 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 464.00 | 3.33 | 0.00 | - | 755 | 860 |
| - | - | - | - | - | 465.00 | 3.29 | +0.04 | +1.23% | 11 | 116 |
| - | - | - | - | - | 466.00 | 3.47 | 0.00 | - | 3 | 205 |
| - | - | - | - | - | 467.00 | 5.03 | 0.00 | - | - | 1 |
| - | - | - | - | - | 468.00 | 3.58 | -1.54 | -30.08% | 2 | 3 |
| 57.31 | 0.00 | - | 5 | 8 | 470.00 | 3.73 | +0.04 | +1.08% | 11 | 6,059 |
| - | - | - | - | - | 472.00 | 3.85 | +0.08 | +2.12% | 2 | 20 |
| 53.07 | 0.00 | - | 1 | 1 | 473.00 | 5.02 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 474.00 | 4.15 | 0.00 | - | 1 | 1 |
| 61.65 | 0.00 | - | 1 | 11 | 475.00 | 4.00 | -0.07 | -1.72% | 31 | 630 |
| - | - | - | - | - | 477.00 | 4.19 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 478.00 | 6.15 | 0.00 | - | 8 | 8 |
| - | - | - | - | - | 479.00 | 5.37 | 0.00 | - | 10 | 10 |
| 63.67 | 0.00 | - | 1 | 3 | 480.00 | 4.44 | -0.19 | -4.10% | 4 | 2,551 |
| 46.73 | 0.00 | - | - | 0 | 481.00 | - | - | - | - | - |
| - | - | - | - | - | 483.00 | 4.87 | -0.07 | -1.42% | 94 | 293 |
| - | - | - | - | - | 484.00 | 11.24 | 0.00 | - | - | 2 |
| 44.81 | 0.00 | - | 2 | 1 | 485.00 | 5.11 | -0.39 | -7.09% | 3 | 94 |
| - | - | - | - | - | 486.00 | 6.12 | 0.00 | - | 1 | 1 |
| 57.47 | 0.00 | - | 1 | 13 | 487.00 | 6.71 | 0.00 | - | 8 | 9 |
| 42.42 | 0.00 | - | 2 | 1 | 488.00 | 6.84 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 489.00 | 5.34 | 0.00 | - | 102 | 103 |
| 47.05 | 0.00 | - | - | 4 | 490.00 | 5.61 | +0.19 | +3.51% | 4 | 203 |
| - | - | - | - | - | 491.00 | 5.72 | 0.00 | - | 2 | 12 |
| - | - | - | - | - | 492.00 | 8.62 | 0.00 | - | - | 5 |
| - | - | - | - | - | 493.00 | 5.97 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 495.00 | 6.05 | 0.00 | - | 1 | 118 |
| - | - | - | - | - | 496.00 | 6.25 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 498.00 | 8.50 | 0.00 | - | 5 | 7 |
| - | - | - | - | - | 499.00 | 6.65 | 0.00 | - | 2 | 18 |
| 40.31 | 0.00 | - | 3 | 18 | 500.00 | 6.85 | -0.14 | -2.00% | 361 | 455 |
| 45.61 | 0.00 | - | 2 | 2 | 501.00 | 7.08 | 0.00 | - | 60 | 100 |
| 25.80 | 0.00 | - | - | 1 | 502.00 | 10.73 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 503.00 | 10.99 | 0.00 | - | 2 | 50 |
| 27.80 | 0.00 | - | - | 1 | 504.00 | 14.34 | 0.00 | - | 1 | 33 |
| 42.03 | 0.00 | - | 1 | 13 | 505.00 | 7.95 | +0.07 | +0.89% | 191 | 29 |
| 29.28 | 0.00 | - | 2 | 1 | 506.00 | 11.85 | 0.00 | - | 1 | 23 |
| 29.06 | 0.00 | - | 1 | 1 | 507.00 | 9.26 | 0.00 | - | 1 | 13 |
| 24.30 | 0.00 | - | - | 37 | 508.00 | 11.33 | 0.00 | - | 1 | 109 |
| 38.18 | 0.00 | - | 1 | 29 | 509.00 | 11.17 | 0.00 | - | 1 | 22 |
| 36.73 | -1.67 | -4.35% | 4 | 30 | 510.00 | 8.75 | -0.08 | -0.91% | 26 | 3,208 |
| 30.91 | 0.00 | - | 1 | 7 | 511.00 | 11.61 | 0.00 | - | 1 | 412 |
| 34.97 | 0.00 | - | 1 | 2 | 512.00 | 9.41 | -2.06 | -17.96% | 1 | 226 |
| 27.98 | 0.00 | - | - | 1 | 513.00 | 9.61 | 0.00 | - | 1 | 3 |
| 26.94 | 0.00 | - | 2 | 1 | 514.00 | 13.13 | 0.00 | - | 2 | 54 |
| 34.08 | 0.00 | - | 14 | 23 | 515.00 | 9.86 | -0.02 | -0.20% | 6 | 107 |
| 27.38 | 0.00 | - | 39 | 30 | 516.00 | 10.21 | 0.00 | - | 1 | 50 |
| 32.02 | 0.00 | - | 2 | 32 | 517.00 | 10.61 | -0.41 | -3.72% | 1 | 38 |
| 26.92 | 0.00 | - | 4 | 23 | 518.00 | 10.58 | -0.17 | -1.58% | 1 | 12 |
| 25.48 | 0.00 | - | 12 | 19 | 519.00 | 13.67 | 0.00 | - | 5 | 14 |
| 29.63 | -0.67 | -2.21% | 1 | 149 | 520.00 | 11.38 | +0.19 | +1.70% | 4 | 2,078 |
| 27.18 | 0.00 | - | 2 | 37 | 521.00 | 11.55 | +0.04 | +0.35% | 1 | 33 |
| 28.99 | 0.00 | - | 8 | 40 | 522.00 | 11.50 | 0.00 | - | 1 | 40 |
| 28.30 | 0.00 | - | 10 | 45 | 523.00 | 12.42 | +0.42 | +3.50% | 46 | 17 |
| 22.30 | 0.00 | - | 4 | 2 | 524.00 | 12.37 | 0.00 | - | 2 | 553 |
| 25.60 | -1.52 | -5.60% | 1 | 23 | 525.00 | 13.40 | +0.56 | +4.36% | 8 | 1,706 |
| 25.82 | 0.00 | - | 2 | 34 | 526.00 | 13.46 | +0.32 | +2.44% | 3 | 82 |
| 23.86 | 0.00 | - | 13 | 13 | 527.00 | 13.77 | -0.39 | -2.75% | 123 | 169 |
| 26.04 | 0.00 | - | 1 | 3,005 | 528.00 | 13.64 | +0.22 | +1.64% | 226 | 3,025 |
| 23.46 | +0.40 | +1.73% | 1 | 34 | 529.00 | 14.15 | +0.20 | +1.43% | 120 | 24 |
| 22.37 | -1.30 | -5.49% | 129 | 4,084 | 530.00 | 14.43 | -0.50 | -3.35% | 11 | 114 |
| 23.04 | 0.00 | - | 15 | 9 | 531.00 | 15.57 | +0.79 | +5.35% | 1 | 12 |
| 21.23 | -1.38 | -6.10% | 1 | 305 | 532.00 | 16.07 | -8.06 | -33.40% | 3 | 1 |
| 20.61 | -1.11 | -5.11% | 41 | 16 | 533.00 | - | - | - | - | - |
| 19.57 | -1.39 | -6.63% | 4 | 3,028 | 535.00 | 16.44 | -0.62 | -3.63% | 42 | 139 |
| 17.22 | -0.15 | -0.86% | 28 | 129 | 540.00 | 19.17 | -0.31 | -1.59% | 16 | 34 |
| 12.00 | -0.80 | -6.25% | 75 | 1,194 | 550.00 | 24.44 | -0.76 | -3.02% | 32 | 65 |
| 10.14 | 0.00 | - | 31 | 10 | 555.00 | - | - | - | - | - |
| 8.11 | -0.81 | -9.08% | 10 | 1,862 | 560.00 | 31.48 | 0.00 | - | 10 | 12 |
| - | - | - | - | - | 565.00 | 43.15 | 0.00 | - | 1 | 1 |
| 5.86 | 0.00 | - | 2 | 18 | 570.00 | 43.69 | 0.00 | - | 2 | 0 |
| 3.21 | -0.12 | -3.60% | 10 | 661 | 580.00 | 50.85 | -7.40 | -12.70% | 10 | 0 |
| 2.19 | 0.00 | - | 9 | 35 | 590.00 | 62.97 | 0.00 | - | 7 | 6 |
| 1.10 | -0.03 | -2.65% | 51 | 247 | 600.00 | 71.00 | +2.20 | +3.20% | 6 | 0 |
| 0.68 | -0.12 | -15.00% | 2 | 238 | 610.00 | - | - | - | - | - |
| 0.44 | 0.00 | - | 1 | 9 | 620.00 | 98.74 | 0.00 | - | 1 | - |
| 0.30 | 0.00 | - | 8 | 47 | 630.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.