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
November 15, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 281.16 | 0.00 | - | 2 | 0 | 265.00 | 0.17 | 0.00 | - | 100 | 0 |
| 275.40 | 0.00 | - | 2 | 0 | 270.00 | 0.20 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 275.00 | 0.20 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 280.00 | 0.26 | 0.00 | - | - | 0 |
| - | - | - | - | - | 290.00 | 0.26 | 0.00 | - | - | 0 |
| 256.58 | 0.00 | - | - | 0 | 295.00 | 0.30 | 0.00 | - | - | 0 |
| 233.42 | 0.00 | - | 16 | 0 | 300.00 | 0.26 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 305.00 | 0.31 | 0.00 | - | - | 0 |
| 240.26 | 0.00 | - | 2 | 0 | 310.00 | 0.51 | 0.00 | - | 25 | 25 |
| - | - | - | - | - | 315.00 | 0.40 | 0.00 | - | 40 | 0 |
| - | - | - | - | - | 320.00 | 0.43 | 0.00 | - | - | 0 |
| 224.83 | 0.00 | - | 8 | 0 | 325.00 | 0.38 | 0.00 | - | 1 | 0 |
| 221.21 | 0.00 | - | 28 | 0 | 330.00 | 0.48 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 335.00 | 0.70 | 0.00 | - | 25 | 0 |
| 213.50 | 0.00 | - | - | 0 | 340.00 | 0.44 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 345.00 | 0.51 | 0.00 | - | - | 0 |
| 204.03 | 0.00 | - | - | 0 | 350.00 | 0.55 | 0.00 | - | 2 | 0 |
| 191.31 | 0.00 | - | 4 | 0 | 360.00 | 0.65 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 365.00 | 0.68 | 0.00 | - | 600 | 0 |
| 179.55 | 0.00 | - | - | 0 | 370.00 | 0.83 | 0.00 | - | 1 | 0 |
| 174.60 | 0.00 | - | 2 | 0 | 375.00 | 0.78 | 0.00 | - | 4 | 0 |
| 175.20 | 0.00 | - | 2 | 0 | 380.00 | 0.76 | 0.00 | - | 5 | 0 |
| 170.78 | 0.00 | - | - | 0 | 385.00 | 0.79 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 390.00 | 0.91 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 395.00 | 1.22 | 0.00 | - | 1 | 0 |
| 138.26 | 0.00 | - | - | 0 | 400.00 | 0.98 | 0.00 | - | 204 | 0 |
| - | - | - | - | - | 405.00 | 1.07 | 0.00 | - | 12 | 0 |
| - | - | - | - | - | 410.00 | 1.15 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 415.00 | 1.21 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 420.00 | 1.33 | 0.00 | - | 4 | 0 |
| 131.25 | 0.00 | - | - | 0 | 425.00 | 1.39 | 0.00 | - | 3 | 0 |
| 125.96 | 0.00 | - | 1 | 0 | 430.00 | 1.44 | 0.00 | - | 504 | 0 |
| 119.62 | 0.00 | - | 1 | 0 | 435.00 | 1.62 | 0.00 | - | 12 | 0 |
| 114.85 | 0.00 | - | 3 | 0 | 440.00 | 1.71 | 0.00 | - | 9 | 0 |
| 106.77 | 0.00 | - | 1 | 0 | 445.00 | 1.75 | 0.00 | - | 10 | 0 |
| 106.00 | 0.00 | - | 5 | 0 | 450.00 | 2.06 | 0.00 | - | 245 | 0 |
| 101.27 | 0.00 | - | 2 | 0 | 455.00 | 2.28 | 0.00 | - | 3 | 0 |
| 95.55 | 0.00 | - | 1 | 0 | 460.00 | 2.36 | 0.00 | - | 5 | 0 |
| 91.15 | 0.00 | - | 1 | 0 | 465.00 | 2.62 | 0.00 | - | 19 | 0 |
| 86.90 | 0.00 | - | 1 | 0 | 470.00 | 2.83 | 0.00 | - | 8 | 0 |
| 81.98 | 0.00 | - | 1 | 0 | 475.00 | 3.09 | 0.00 | - | 106 | 0 |
| 76.16 | 0.00 | - | 7 | 0 | 480.00 | 3.50 | 0.00 | - | 16 | 0 |
| 75.68 | 0.00 | - | 2 | 0 | 485.00 | 3.39 | 0.00 | - | 2 | 0 |
| 70.85 | 0.00 | - | 1 | 0 | 490.00 | 4.15 | 0.00 | - | 5,029 | 0 |
| 66.34 | 0.00 | - | 1 | 0 | 495.00 | 4.59 | 0.00 | - | 3 | 0 |
| 61.45 | 0.00 | - | 4 | 0 | 500.00 | 5.04 | 0.00 | - | 111 | 0 |
| 55.35 | 0.00 | - | 2 | 0 | 505.00 | 5.44 | 0.00 | - | 6 | 0 |
| 51.34 | 0.00 | - | 4 | 0 | 510.00 | 6.14 | 0.00 | - | 27 | 0 |
| 46.38 | 0.00 | - | 2 | 0 | 515.00 | 7.04 | 0.00 | - | 49 | 0 |
| 45.75 | 0.00 | - | 6 | 0 | 520.00 | 7.87 | 0.00 | - | 315 | 0 |
| 39.62 | 0.00 | - | 3 | 0 | 525.00 | 8.76 | 0.00 | - | 2,183 | 0 |
| 34.29 | 0.00 | - | 10 | 0 | 530.00 | 9.85 | 0.00 | - | 569 | 0 |
| 31.63 | 0.00 | - | 23 | 0 | 535.00 | 11.11 | 0.00 | - | 5,171 | 0 |
| 26.74 | 0.00 | - | 14 | 0 | 540.00 | 12.22 | 0.00 | - | 199 | 0 |
| 24.39 | 0.00 | - | 38 | 0 | 545.00 | 14.10 | 0.00 | - | 590 | 0 |
| 20.22 | 0.00 | - | 62 | 0 | 550.00 | 15.60 | 0.00 | - | 470 | 0 |
| 17.30 | 0.00 | - | 53 | 0 | 555.00 | 17.82 | 0.00 | - | 230 | 0 |
| 14.55 | 0.00 | - | 220 | 0 | 560.00 | 20.23 | 0.00 | - | 154 | 0 |
| 11.99 | 0.00 | - | 82 | 0 | 565.00 | 21.14 | 0.00 | - | 8 | 0 |
| 9.71 | 0.00 | - | 204 | 0 | 570.00 | 26.50 | 0.00 | - | 1 | 0 |
| 7.74 | 0.00 | - | 121 | 0 | 575.00 | 27.82 | 0.00 | - | 1 | 0 |
| 5.97 | 0.00 | - | 101 | 0 | 580.00 | 35.50 | 0.00 | - | 4 | 0 |
| 4.67 | 0.00 | - | 94 | 0 | 585.00 | 40.70 | 0.00 | - | 1 | 0 |
| 4.97 | 0.00 | - | 3 | 0 | 590.00 | 42.75 | 0.00 | - | 2 | 0 |
| 3.55 | 0.00 | - | 73 | 0 | 595.00 | - | - | - | - | - |
| 2.20 | 0.00 | - | 107 | 0 | 600.00 | - | - | - | - | - |
| 1.68 | 0.00 | - | 27 | 0 | 605.00 | - | - | - | - | - |
| 1.19 | 0.00 | - | 4 | 0 | 610.00 | - | - | - | - | - |
| 0.96 | 0.00 | - | 10 | 0 | 615.00 | - | - | - | - | - |
| 0.72 | 0.00 | - | 76 | 0 | 620.00 | - | - | - | - | - |
| 0.53 | 0.00 | - | 4 | 0 | 625.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 10 | 0 | 630.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 2 | 0 | 635.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 2 | 0 | 640.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 21 | 0 | 645.00 | - | - | - | - | - |
| 0.23 | 0.00 | - | 25 | 0 | 650.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 2 | 0 | 655.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 104 | 0 | 660.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 0 | 665.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 0 | 670.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 9 | 0 | 675.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 5 | 0 | 680.00 | 133.64 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.