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
June 26, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 82.86 | -5.21 | -5.92% | 5 | 5 | 461.00 | 0.03 | 0.00 | - | 7 | 284 |
| 88.03 | 0.00 | - | - | 0 | 462.00 | 0.01 | 0.00 | - | 31 | 31 |
| - | - | - | - | - | 465.00 | 0.04 | 0.00 | - | - | 1 |
| - | - | - | - | - | 466.00 | 0.01 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 467.00 | 0.02 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 468.00 | 0.01 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 469.00 | 0.02 | 0.00 | - | 5 | 5 |
| 74.51 | -2.59 | -3.36% | 1 | 0 | 470.00 | - | - | - | - | - |
| - | - | - | - | - | 472.00 | 0.03 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 473.00 | 0.03 | 0.00 | - | 1 | 150 |
| - | - | - | - | - | 474.00 | 0.03 | 0.00 | - | - | 13 |
| - | - | - | - | - | 478.00 | 0.03 | 0.00 | - | - | 409 |
| 64.98 | 0.00 | - | 1 | 1 | 480.00 | 0.01 | 0.00 | - | 5 | 7 |
| 65.20 | 0.00 | - | - | 0 | 483.00 | - | - | - | - | - |
| - | - | - | - | - | 485.00 | 0.10 | 0.00 | - | - | 1 |
| - | - | - | - | - | 486.00 | 0.02 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 489.00 | 0.01 | 0.00 | - | 12 | 151 |
| 54.78 | 0.00 | - | 1 | 1 | 490.00 | 0.01 | 0.00 | - | 141 | 385 |
| - | - | - | - | - | 491.00 | 0.01 | 0.00 | - | 6 | 7 |
| - | - | - | - | - | 492.00 | 0.02 | 0.00 | - | 13 | 20 |
| - | - | - | - | - | 494.00 | 0.01 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 495.00 | 0.01 | 0.00 | - | 3 | 10 |
| - | - | - | - | - | 496.00 | 0.02 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 498.00 | 0.01 | 0.00 | - | 3 | 524 |
| - | - | - | - | - | 499.00 | 0.01 | 0.00 | - | 171 | 204 |
| - | - | - | - | - | 500.00 | 0.01 | 0.00 | - | 12 | 138 |
| - | - | - | - | - | 505.00 | 0.01 | -0.01 | -50.00% | 1 | 206 |
| - | - | - | - | - | 510.00 | 0.01 | 0.00 | - | 1 | 290 |
| - | - | - | - | - | 512.00 | 0.01 | 0.00 | - | 45 | 46 |
| 29.66 | 0.00 | - | 12 | 12 | 515.00 | 0.01 | 0.00 | - | 844 | 1,502 |
| - | - | - | - | - | 516.00 | 0.01 | -0.02 | -66.67% | 3,756 | 3,387 |
| - | - | - | - | - | 517.00 | 0.01 | 0.00 | - | 569 | 548 |
| - | - | - | - | - | 518.00 | 0.01 | -0.01 | -50.00% | 150 | 1,986 |
| - | - | - | - | - | 519.00 | 0.01 | -0.01 | -50.00% | 721 | 1,064 |
| 28.11 | 0.00 | - | 2 | 0 | 520.00 | 0.01 | -0.01 | -50.00% | 1,337 | 1,963 |
| - | - | - | - | - | 521.00 | 0.01 | -0.02 | -66.67% | 39 | 1,583 |
| - | - | - | - | - | 522.00 | 0.01 | -0.02 | -66.67% | 35 | 142 |
| - | - | - | - | - | 523.00 | 0.01 | -0.01 | -50.00% | 121 | 514 |
| 24.00 | 0.00 | - | - | 0 | 524.00 | 0.02 | 0.00 | - | 4 | 1,325 |
| 19.77 | +0.59 | +3.08% | 45 | 45 | 525.00 | 0.01 | -0.01 | -50.00% | 74 | 3,241 |
| 22.09 | 0.00 | - | - | 0 | 526.00 | 0.01 | -0.01 | -50.00% | 5 | 528 |
| 20.17 | 0.00 | - | 1 | 0 | 527.00 | 0.01 | -0.01 | -50.00% | 24 | 807 |
| 18.97 | 0.00 | - | 5 | 0 | 528.00 | 0.01 | -0.01 | -50.00% | 10 | 984 |
| 15.05 | +0.05 | +0.33% | 2 | 1 | 529.00 | 0.01 | -0.01 | -50.00% | 178 | 636 |
| 14.60 | +0.95 | +6.96% | 61 | 57 | 530.00 | 0.02 | -0.01 | -33.33% | 433 | 1,331 |
| 13.17 | 0.00 | - | 1 | 1 | 531.00 | 0.02 | -0.01 | -33.33% | 548 | 981 |
| 11.85 | -2.43 | -17.02% | 3 | 3 | 532.00 | 0.01 | -0.03 | -75.00% | 1,106 | 1,368 |
| 10.89 | +1.01 | +10.22% | 10 | 5 | 533.00 | 0.01 | -0.04 | -80.00% | 1,127 | 2,096 |
| 10.26 | +1.22 | +13.50% | 27 | 3 | 534.00 | 0.02 | -0.05 | -71.43% | 2,869 | 4,281 |
| 9.63 | -0.08 | -0.82% | 37 | 41 | 535.00 | 0.01 | -0.09 | -90.00% | 4,215 | 3,586 |
| 8.68 | +0.44 | +5.34% | 8 | 13 | 536.00 | 0.01 | -0.13 | -92.86% | 4,557 | 4,084 |
| 8.20 | +2.00 | +32.26% | 73 | 21 | 537.00 | 0.02 | -0.20 | -90.91% | 7,081 | 5,330 |
| 6.85 | +0.73 | +11.93% | 349 | 29 | 538.00 | 0.04 | -0.27 | -87.10% | 14,872 | 8,489 |
| 5.82 | +0.59 | +11.28% | 573 | 39 | 539.00 | 0.05 | -0.41 | -89.13% | 18,253 | 7,658 |
| 4.95 | +1.31 | +35.99% | 815 | 668 | 540.00 | 0.09 | -0.56 | -86.15% | 33,953 | 14,836 |
| 4.00 | +1.16 | +40.85% | 1,718 | 509 | 541.00 | 0.17 | -0.76 | -81.72% | 38,568 | 9,251 |
| 3.11 | +0.90 | +40.72% | 6,407 | 1,164 | 542.00 | 0.29 | -0.98 | -77.17% | 64,791 | 11,015 |
| 2.29 | +0.62 | +37.13% | 36,436 | 3,107 | 543.00 | 0.49 | -1.22 | -71.35% | 102,793 | 9,817 |
| 1.53 | +0.32 | +26.45% | 108,985 | 2,958 | 544.00 | 0.80 | -1.42 | -63.96% | 91,365 | 10,201 |
| 0.99 | +0.16 | +19.28% | 130,344 | 5,886 | 545.00 | 1.25 | -1.60 | -56.14% | 48,880 | 5,137 |
| 0.57 | +0.05 | +9.62% | 46,000 | 3,571 | 546.00 | 1.81 | -1.85 | -50.55% | 4,777 | 2,596 |
| 0.31 | -0.01 | -3.12% | 39,960 | 4,684 | 547.00 | 2.48 | -2.02 | -44.89% | 2,533 | 1,796 |
| 0.15 | -0.03 | -16.67% | 23,835 | 10,126 | 548.00 | 3.30 | -2.06 | -38.43% | 1,325 | 2,554 |
| 0.05 | -0.05 | -50.00% | 18,261 | 11,354 | 549.00 | 4.34 | -2.24 | -34.04% | 303 | 511 |
| 0.03 | -0.02 | -40.00% | 22,319 | 16,666 | 550.00 | 5.28 | -1.97 | -27.17% | 506 | 258 |
| 0.02 | -0.01 | -33.33% | 5,389 | 4,480 | 551.00 | 6.01 | -0.85 | -12.39% | 28 | 4 |
| 0.01 | 0.00 | - | 4,793 | 5,330 | 552.00 | 6.87 | -0.63 | -8.40% | 16 | 2 |
| 0.01 | -0.01 | -50.00% | 734 | 3,524 | 553.00 | 9.34 | +1.76 | +23.22% | 1 | 0 |
| 0.01 | 0.00 | - | 706 | 4,068 | 554.00 | 9.36 | -0.29 | -3.01% | 6 | 2 |
| 0.01 | 0.00 | - | 191 | 4,565 | 555.00 | 11.23 | +2.13 | +23.41% | 30 | 31 |
| 0.01 | 0.00 | - | 32 | 545 | 556.00 | 10.25 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 7 | 4,104 | 557.00 | 13.10 | +0.10 | +0.77% | 1 | 0 |
| 0.01 | 0.00 | - | 8 | 2,103 | 558.00 | 13.98 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 8 | 1,636 | 559.00 | 12.61 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 401 | 1,490 | 560.00 | 12.50 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 10 | 80 | 561.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 2 | 135 | 562.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 30 | 563.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 2 | 147 | 564.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 14 | 421 | 565.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 43 | 48 | 566.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 9 | 68 | 568.00 | 22.59 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 210 | 210 | 569.00 | 22.02 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 250 | 407 | 570.00 | 23.06 | 0.00 | - | - | 1 |
| 0.01 | -0.01 | -50.00% | 1 | 7 | 575.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | - | 2 | 580.00 | 35.59 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | - | 3 | 585.00 | 40.89 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | - | 2 | 590.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | - | 150 | 595.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 641 | 600.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 9 | 9 | 605.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 6 | 610.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 6 | 1 | 620.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.