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
May 8, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 450.00 | 0.01 | 0.00 | - | 21 | 0 |
| 57.27 | 0.00 | - | 5 | 0 | 460.00 | 0.01 | 0.00 | - | 15 | 0 |
| - | - | - | - | - | 470.00 | 0.01 | 0.00 | - | 27 | 0 |
| 40.68 | 0.00 | - | 1 | 0 | 475.00 | 0.02 | 0.00 | - | 222 | 0 |
| 37.52 | 0.00 | - | 306 | 0 | 480.00 | 0.01 | 0.00 | - | 53 | 0 |
| 36.98 | 0.00 | - | 119 | 0 | 481.00 | 0.15 | 0.00 | - | - | 0 |
| - | - | - | - | - | 482.00 | 0.01 | 0.00 | - | 2 | 0 |
| 33.61 | 0.00 | - | 336 | 0 | 483.00 | 0.01 | 0.00 | - | 83 | 0 |
| 25.90 | 0.00 | - | 3 | 0 | 484.00 | 0.01 | 0.00 | - | 28 | 0 |
| 31.65 | 0.00 | - | 46 | 0 | 485.00 | 0.01 | 0.00 | - | 329 | 0 |
| 31.38 | 0.00 | - | 11 | 0 | 486.00 | 0.01 | 0.00 | - | 73 | 0 |
| 16.00 | 0.00 | - | - | 0 | 487.00 | 0.01 | 0.00 | - | 5,041 | 0 |
| - | - | - | - | - | 488.00 | 0.01 | 0.00 | - | 2,012 | 0 |
| 22.29 | 0.00 | - | 2 | 0 | 489.00 | 0.01 | 0.00 | - | 3,678 | 0 |
| 15.85 | 0.00 | - | 50 | 0 | 490.00 | 0.01 | 0.00 | - | 5,545 | 0 |
| 26.84 | 0.00 | - | 206 | 0 | 491.00 | 0.01 | 0.00 | - | 3,362 | 0 |
| 20.18 | 0.00 | - | 1 | 0 | 492.00 | 0.01 | 0.00 | - | 1,817 | 0 |
| 18.86 | 0.00 | - | 1 | 0 | 493.00 | 0.01 | 0.00 | - | 586 | 0 |
| 24.08 | 0.00 | - | 18 | 0 | 494.00 | 0.02 | 0.00 | - | 56 | 0 |
| 22.59 | 0.00 | - | 1 | 0 | 495.00 | 0.01 | 0.00 | - | 60 | 0 |
| 22.57 | 0.00 | - | 60 | 0 | 496.00 | 0.02 | 0.00 | - | 342 | 0 |
| 20.58 | 0.00 | - | 1 | 0 | 497.00 | 0.01 | 0.00 | - | 26 | 0 |
| 19.90 | 0.00 | - | 56 | 0 | 498.00 | 0.01 | 0.00 | - | 149 | 0 |
| 18.15 | 0.00 | - | 17 | 0 | 499.00 | 0.01 | 0.00 | - | 156 | 0 |
| 17.47 | 0.00 | - | 82 | 0 | 500.00 | 0.02 | 0.00 | - | 1,534 | 0 |
| 15.87 | 0.00 | - | 3 | 0 | 501.00 | 0.01 | 0.00 | - | 1,785 | 0 |
| 15.09 | 0.00 | - | 87 | 0 | 502.00 | 0.01 | 0.00 | - | 2,738 | 0 |
| 14.25 | 0.00 | - | 17 | 0 | 503.00 | 0.01 | 0.00 | - | 1,444 | 0 |
| 13.37 | 0.00 | - | 78 | 0 | 504.00 | 0.01 | 0.00 | - | 831 | 0 |
| 12.28 | 0.00 | - | 219 | 0 | 505.00 | 0.02 | 0.00 | - | 6,716 | 0 |
| 11.32 | 0.00 | - | 103 | 0 | 506.00 | 0.02 | 0.00 | - | 2,691 | 0 |
| 10.90 | 0.00 | - | 122 | 0 | 507.00 | 0.01 | 0.00 | - | 6,544 | 0 |
| 9.45 | 0.00 | - | 107 | 0 | 508.00 | 0.02 | 0.00 | - | 6,848 | 0 |
| 8.54 | 0.00 | - | 387 | 0 | 509.00 | 0.03 | 0.00 | - | 5,689 | 0 |
| 7.55 | 0.00 | - | 478 | 0 | 510.00 | 0.04 | 0.00 | - | 19,838 | 0 |
| 6.57 | 0.00 | - | 423 | 0 | 511.00 | 0.04 | 0.00 | - | 15,806 | 0 |
| 5.70 | 0.00 | - | 796 | 0 | 512.00 | 0.08 | 0.00 | - | 29,781 | 0 |
| 4.75 | 0.00 | - | 983 | 0 | 513.00 | 0.12 | 0.00 | - | 29,692 | 0 |
| 3.72 | 0.00 | - | 2,158 | 0 | 514.00 | 0.19 | 0.00 | - | 40,226 | 0 |
| 2.80 | 0.00 | - | 6,194 | 0 | 515.00 | 0.32 | 0.00 | - | 74,059 | 0 |
| 2.03 | 0.00 | - | 16,827 | 0 | 516.00 | 0.50 | 0.00 | - | 101,375 | 0 |
| 1.34 | 0.00 | - | 95,816 | 0 | 517.00 | 0.82 | 0.00 | - | 160,397 | 0 |
| 0.80 | 0.00 | - | 180,814 | 0 | 518.00 | 1.28 | 0.00 | - | 97,869 | 0 |
| 0.42 | 0.00 | - | 92,391 | 0 | 519.00 | 1.90 | 0.00 | - | 29,089 | 0 |
| 0.20 | 0.00 | - | 69,170 | 0 | 520.00 | 2.63 | 0.00 | - | 7,322 | 0 |
| 0.08 | 0.00 | - | 27,551 | 0 | 521.00 | 3.54 | 0.00 | - | 3,257 | 0 |
| 0.04 | 0.00 | - | 20,518 | 0 | 522.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 16,366 | 0 | 523.00 | 5.52 | 0.00 | - | 3,492 | 0 |
| 0.01 | 0.00 | - | 5,416 | 0 | 524.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3,956 | 0 | 525.00 | 7.58 | 0.00 | - | 45 | 0 |
| 0.01 | 0.00 | - | 2,234 | 0 | 526.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 826 | 0 | 527.00 | 9.50 | 0.00 | - | 8 | 0 |
| 0.01 | 0.00 | - | 500 | 0 | 528.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 153 | 0 | 529.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3,706 | 0 | 530.00 | 12.58 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 48 | 0 | 535.00 | 17.61 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 9 | 0 | 540.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 13 | 0 | 550.00 | 35.66 | 0.00 | - | 4 | 0 |
© 2024 Yahoo. All rights reserved.