Canada markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
430.42-0.97 (-0.22%)
At close: 04:00PM EDT
430.69 +0.27 (+0.06%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Calls
September 25, 2023
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
50.72-14.35-22.05%53380.000.020.00-6876,181
-----381.000.01-0.02-66.67%11,341
-----382.000.020.00-571,362
-----383.000.020.00-2456
-----384.000.02-0.01-33.33%536338
-----385.000.020.00-295110
-----386.000.030.00-221292
-----387.000.02-0.03-60.00%1,270828
-----388.000.030.00-1,2401,489
-----389.000.03+0.01+50.00%9932,619
57.040.00--1390.000.02-0.01-33.33%1,044331
-----392.000.02-0.01-33.33%1,006201
-----393.000.030.00-1,3081,981
-----394.000.03-0.02-40.00%1,861887
52.110.00--2395.000.030.00-2,253105
-----396.000.03+0.01+50.00%2082
49.780.00--6397.000.03-0.03-50.00%15045
-----399.000.04+0.01+33.33%4980
31.10-3.51-10.14%137144400.000.04-0.02-33.33%811137
-----401.000.04-0.02-33.33%40179
-----403.000.040.00-6010
-----405.000.04-0.05-55.56%304168
-----406.000.06-0.04-40.00%49148
-----407.000.060.00-1,013576
-----408.000.05-0.03-37.50%3251,698
-----409.000.05-0.08-61.54%188692
-----410.000.05-0.05-50.00%1,019982
-----411.000.07-0.05-41.67%219932
19.30-19.69-50.50%1-412.000.07-0.04-36.36%1,131897
-----413.000.05-0.06-54.55%1,061424
-----414.000.06-0.09-60.00%2,049156
-----415.000.06-0.11-64.71%1,2881,695
-----416.000.07-0.15-68.18%1,1981,363
-----417.000.07-0.13-65.00%2,9511,180
12.88-1.41-9.87%91418.000.08-0.16-66.67%2,0731,413
-----419.000.08-0.21-72.41%1,3702,776
10.57-3.23-23.41%16311420.000.08-0.26-76.47%10,4964,789
-----421.000.10-0.27-72.97%1,673538
10.95+0.95+9.50%532422.000.13-0.28-68.29%4,919850
-----423.000.15-0.36-70.59%5,3322,886
-----424.000.20-0.41-67.21%9,5735,106
-----425.000.29-0.43-59.72%13,7692,081
4.93-1.73-25.98%33551426.000.37-0.51-57.95%17,6814,719
-----427.000.51-0.53-50.96%18,8092,068
3.59-1.09-23.29%1,65066428.000.72-0.53-42.40%35,9674,021
2.78-1.08-27.98%3,844114429.000.97-0.54-35.76%46,9482,088
2.09-1.09-34.28%14,368549430.001.26-0.61-32.62%116,8005,558
-----431.001.64-0.61-27.11%113,0254,133
1.02-0.96-48.48%85,3323,647432.002.14-0.58-21.32%152,57513,374
0.66-0.86-56.58%160,6281,968433.002.76-0.43-13.48%111,6456,324
0.40-0.73-64.60%106,7174,598434.003.60-0.28-7.22%32,8943,807
0.23-0.61-72.62%100,59616,534435.004.29-0.16-3.60%7,90912,031
0.13-0.46-77.97%45,9023,806436.005.46+0.20+3.80%3,5972,655
0.07-0.34-82.93%30,98613,415437.006.35+0.35+5.83%1,9713,969
0.03-0.24-88.89%26,4754,780438.007.39+0.55+8.04%1,1853,509
0.01-0.16-94.12%12,2802,193439.008.34+0.43+5.44%1,0033,293
0.02-0.10-83.33%18,09215,579440.009.37+0.52+5.88%5702,636
0.01-0.06-85.71%5,8481,844441.0010.39+0.57+5.80%511734
0.01-0.05-83.33%3,0884,733442.0011.48+1.16+11.24%495339
0.01-0.03-75.00%2,8653,653443.0012.56+0.78+6.62%779160
0.01-0.02-66.67%1,9445,039444.0013.30+1.30+10.83%351101
0.01-0.01-50.00%1,06014,076445.0013.78+0.63+4.79%582344
0.010.00-4693,387446.0014.22+0.42+3.04%19144
0.010.00-1,0524,191447.0015.85+1.81+12.89%14639
0.010.00-1,3455,733448.0016.03-0.03-0.19%6221
0.01-0.01-50.00%2003,180449.0016.40+0.37+2.31%165
0.010.00-8309,696450.0018.79+1.19+6.76%291
0.010.00-1682,221451.0018.36+0.86+4.91%26
0.01-0.01-50.00%993,291452.0018.150.00-50
0.010.00-1741,396453.0013.260.00-42
0.010.00-50938454.0014.790.00-11
0.010.00-1302,476455.0022.050.00-2080
0.010.00-111,566456.0012.390.00-20
0.010.00-93,300457.0018.740.00-10
0.010.00-21,036458.0019.720.00-11
0.010.00-6856459.0026.32+12.06+84.57%10
0.010.00-12,118460.0027.40-0.49-1.76%404
0.010.00-270435461.00-----
0.010.00-1221462.00-----
0.010.00-50116463.00-----
0.010.00-194464.00-----
0.010.00-16817465.00-----
0.010.00-2409466.00-----
0.010.00-374138467.00-----
0.010.00-223468.00-----
0.010.00-175558469.00-----
0.010.00-1487470.00-----
0.010.00-2101471.00-----
0.010.00-199472.00-----
0.010.00--102473.00-----
0.010.00-12,946107474.00-----
0.020.00--9476.00-----
0.010.00--1479.00-----
0.010.00--800481.00-----
-----484.0037.390.00---
-----485.0038.380.00---
-----492.0045.370.00---