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
January 31, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 340.00 | 1.46 | 0.00 | - | 3 | 27 |
| - | - | - | - | - | 345.00 | 1.51 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 350.00 | 1.46 | 0.00 | - | - | - |
| - | - | - | - | - | 360.00 | 1.70 | 0.00 | - | 2 | 17 |
| - | - | - | - | - | 365.00 | 1.75 | 0.00 | - | - | 1 |
| - | - | - | - | - | 370.00 | 1.71 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 375.00 | 2.15 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 380.00 | 2.25 | 0.00 | - | 1 | 24 |
| - | - | - | - | - | 390.00 | 2.49 | 0.00 | - | - | 1 |
| - | - | - | - | - | 395.00 | 2.43 | 0.00 | - | 1 | 1 |
| 140.25 | 0.00 | - | - | 1 | 400.00 | 2.48 | -0.46 | -15.65% | 3 | 16 |
| - | - | - | - | - | 405.00 | 2.52 | 0.00 | - | - | 1 |
| 135.23 | 0.00 | - | 1 | 2 | 410.00 | 2.94 | +0.05 | +1.73% | 3 | 25 |
| - | - | - | - | - | 415.00 | 2.85 | 0.00 | - | - | 3 |
| 121.84 | 0.00 | - | 1 | 2 | 420.00 | 3.17 | 0.00 | - | 4 | 7 |
| - | - | - | - | - | 425.00 | 3.80 | +0.51 | +15.50% | 4 | 2 |
| - | - | - | - | - | 430.00 | 3.81 | -0.21 | -5.22% | 1 | 19 |
| 110.08 | 0.00 | - | - | 1 | 435.00 | 3.91 | 0.00 | - | - | 1 |
| 104.86 | 0.00 | - | 1 | 3 | 440.00 | 4.60 | 0.00 | - | 3 | 19 |
| 100.14 | 0.00 | - | - | 0 | 445.00 | - | - | - | - | - |
| 86.77 | 0.00 | - | 1 | 1 | 450.00 | 5.60 | 0.00 | - | 13 | 23 |
| - | - | - | - | - | 455.00 | 5.20 | -0.01 | -0.19% | 2 | 15 |
| 81.74 | +2.48 | +3.13% | 5 | 1 | 460.00 | 6.28 | 0.00 | - | 2 | 75 |
| - | - | - | - | - | 461.00 | 6.24 | 0.00 | - | - | - |
| - | - | - | - | - | 462.00 | 6.31 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 463.00 | 5.88 | 0.00 | - | 3 | 4 |
| 75.92 | 0.00 | - | - | 1 | 464.00 | 7.21 | 0.00 | - | - | 1 |
| 77.45 | 0.00 | - | 1 | 34 | 465.00 | 7.35 | 0.00 | - | 20 | 30 |
| - | - | - | - | - | 466.00 | 7.64 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 467.00 | 6.36 | +0.32 | +5.30% | 3 | 2 |
| - | - | - | - | - | 468.00 | 6.85 | 0.00 | - | - | 5 |
| 71.86 | 0.00 | - | - | 1 | 469.00 | 6.62 | 0.00 | - | 1 | 1 |
| 73.25 | 0.00 | - | 1 | 4 | 470.00 | 7.32 | 0.00 | - | 1 | 45 |
| - | - | - | - | - | 471.00 | 6.61 | 0.00 | - | - | 1 |
| - | - | - | - | - | 472.00 | 7.50 | 0.00 | - | - | 3 |
| - | - | - | - | - | 473.00 | 7.67 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 474.00 | 8.29 | 0.00 | - | 3 | 3 |
| 74.54 | 0.00 | - | 6 | 6 | 475.00 | 7.78 | -0.58 | -6.94% | 11 | 17 |
| - | - | - | - | - | 476.00 | 7.90 | 0.00 | - | - | - |
| 68.27 | 0.00 | - | 2 | 2 | 480.00 | 7.75 | -1.30 | -14.36% | 18 | 17 |
| 70.04 | 0.00 | - | - | 1 | 481.00 | - | - | - | - | - |
| - | - | - | - | - | 482.00 | 7.99 | 0.00 | - | 3 | 3 |
| 62.19 | -5.69 | -8.38% | 2 | 6 | 485.00 | 10.42 | 0.00 | - | - | 5 |
| 67.29 | 0.00 | - | - | 0 | 486.00 | - | - | - | - | - |
| 61.15 | -3.33 | -5.16% | 4 | 2 | 487.00 | 9.19 | -0.49 | -5.06% | 4 | 1 |
| - | - | - | - | - | 488.00 | 9.14 | 0.00 | - | 3 | 3 |
| 61.28 | 0.00 | - | 2 | 5 | 490.00 | 10.07 | -0.85 | -7.78% | 2 | 9 |
| - | - | - | - | - | 492.00 | 12.75 | 0.00 | - | - | 1 |
| - | - | - | - | - | 493.00 | 9.52 | 0.00 | - | 2 | 1 |
| 54.49 | +0.19 | +0.35% | 4 | 27 | 495.00 | 9.99 | -1.35 | -11.90% | 6 | 101 |
| 53.74 | +4.52 | +9.18% | 4 | 4 | 496.00 | 11.40 | 0.00 | - | 2 | 1 |
| 48.48 | 0.00 | - | 8 | 5 | 497.00 | 10.69 | 0.00 | - | - | 1 |
| 48.70 | 0.00 | - | 4 | 4 | 498.00 | - | - | - | - | - |
| 50.05 | +0.45 | +0.91% | 1 | 5 | 499.00 | 10.77 | 0.00 | - | 1 | 1 |
| 52.69 | +4.61 | +9.59% | 4 | 10 | 500.00 | 11.50 | -0.40 | -3.36% | 5 | 55 |
| 52.09 | 0.00 | - | 8 | 6 | 502.00 | 11.12 | 0.00 | - | 2 | 1 |
| 53.09 | 0.00 | - | - | 1 | 503.00 | - | - | - | - | - |
| 49.23 | 0.00 | - | - | 6 | 504.00 | 13.19 | 0.00 | - | 2 | 5 |
| 48.83 | +5.77 | +13.40% | 14 | 6 | 505.00 | 13.15 | 0.00 | - | 10 | 16 |
| 49.06 | 0.00 | - | 6 | 7 | 506.00 | 12.96 | 0.00 | - | 2 | 71 |
| 46.97 | 0.00 | - | 6 | 12 | 507.00 | 12.99 | 0.00 | - | - | - |
| 46.63 | 0.00 | - | - | - | 508.00 | 12.53 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 509.00 | 12.69 | 0.00 | - | 2 | 2 |
| 39.26 | 0.00 | - | 1 | 8 | 510.00 | 14.40 | 0.00 | - | 10 | 27 |
| - | - | - | - | - | 511.00 | 13.20 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 512.00 | 15.75 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 513.00 | 16.64 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 514.00 | 13.63 | 0.00 | - | - | 52 |
| 45.09 | 0.00 | - | 1 | 3 | 515.00 | 14.25 | 0.00 | - | 10 | 95 |
| 43.80 | 0.00 | - | 1 | 1 | 516.00 | - | - | - | - | - |
| 42.84 | 0.00 | - | 1 | 1 | 517.00 | 17.10 | 0.00 | - | 5 | 5 |
| 42.50 | 0.00 | - | 1 | 2 | 518.00 | 17.25 | 0.00 | - | 1 | 4 |
| 36.29 | 0.00 | - | 6 | 7 | 519.00 | 19.55 | 0.00 | - | 1 | 1 |
| 33.32 | 0.00 | - | 4 | 57 | 520.00 | 16.54 | -1.26 | -7.08% | 1 | 213 |
| 33.83 | 0.00 | - | 2 | 4 | 521.00 | - | - | - | - | - |
| - | - | - | - | - | 522.00 | 18.51 | 0.00 | - | 6 | 9 |
| 37.78 | 0.00 | - | 1 | 0 | 523.00 | 19.45 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 524.00 | 21.06 | 0.00 | - | 1 | 14 |
| 32.37 | 0.00 | - | 2 | 26 | 525.00 | 17.58 | 0.00 | - | 56 | 67 |
| 31.51 | 0.00 | - | 1 | 7 | 526.00 | 17.53 | 0.00 | - | - | 2 |
| 31.90 | -0.71 | -2.18% | 1 | 77 | 527.00 | 19.74 | 0.00 | - | 1 | 16 |
| 31.61 | -0.39 | -1.22% | 1 | 2 | 528.00 | - | - | - | - | - |
| 31.50 | -1.50 | -4.55% | 1 | 1 | 529.00 | 22.10 | 0.00 | - | 1 | 4 |
| 28.06 | 0.00 | - | 1 | 37 | 530.00 | 19.20 | 0.00 | - | 32 | 356 |
| 27.42 | 0.00 | - | 1 | 4 | 531.00 | 21.65 | 0.00 | - | 40 | 90 |
| - | - | - | - | - | 532.00 | 19.00 | 0.00 | - | - | 4 |
| 31.90 | 0.00 | - | 1 | 2 | 533.00 | 24.62 | 0.00 | - | 1,140 | 1,216 |
| 30.25 | 0.00 | - | 1 | 4 | 534.00 | 25.01 | 0.00 | - | 302 | 304 |
| 26.40 | -3.43 | -11.50% | 9 | 2 | 535.00 | 22.33 | -2.62 | -10.50% | 4 | 55 |
| - | - | - | - | - | 536.00 | 21.45 | -0.88 | -3.94% | 2 | 117 |
| 20.57 | 0.00 | - | 236 | 269 | 540.00 | 27.81 | 0.00 | - | 1 | 120 |
| 20.27 | +1.26 | +6.63% | 2 | 7 | 545.00 | 26.56 | 0.00 | - | 1 | 2 |
| 18.32 | +3.04 | +19.90% | 11 | 64 | 550.00 | 31.30 | 0.00 | - | 2 | 5 |
| 15.93 | +2.29 | +16.79% | 2 | 3 | 555.00 | 33.81 | 0.00 | - | 2 | 2 |
| 12.73 | +1.35 | +11.86% | 1 | 209 | 560.00 | 37.28 | 0.00 | - | 2 | 12 |
| 12.34 | -2.28 | -15.60% | 6 | 0 | 565.00 | 40.44 | 0.00 | - | - | 1 |
| 8.06 | 0.00 | - | 1 | 77 | 570.00 | 41.95 | 0.00 | - | 1 | 3 |
| 8.55 | 0.00 | - | 2 | 21 | 575.00 | 43.44 | 0.00 | - | - | 0 |
| 6.62 | -0.60 | -8.31% | 21 | 91 | 580.00 | 48.93 | 0.00 | - | 10 | 0 |
| 5.85 | -1.69 | -22.41% | 3 | 11 | 585.00 | - | - | - | - | - |
| 6.00 | 0.00 | - | 1 | 5 | 590.00 | 69.54 | 0.00 | - | 3 | 0 |
| 5.91 | 0.00 | - | - | 3 | 595.00 | 69.26 | 0.00 | - | - | 0 |
| 3.16 | -0.55 | -14.82% | 22 | 11 | 600.00 | - | - | - | - | - |
| 2.69 | 0.00 | - | 2 | 2 | 605.00 | - | - | - | - | - |
| 2.14 | 0.00 | - | 1 | 10 | 610.00 | 92.06 | 0.00 | - | - | 0 |
| 2.45 | 0.00 | - | 4 | 1 | 615.00 | 85.69 | 0.00 | - | 4 | 0 |
| 1.44 | 0.00 | - | 1 | 1 | 620.00 | - | - | - | - | - |
| 1.20 | 0.00 | - | - | 1 | 625.00 | - | - | - | - | - |
| 0.47 | -0.13 | -21.67% | 3 | 8 | 640.00 | - | - | - | - | - |
| 0.42 | 0.00 | - | 1 | 225 | 645.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.